Fujian Newland Computer Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.510	21.510	21.010	21.110	20.817	17,363,112
2026-04-20	21.260	21.630	21.010	21.490	21.192	27,889,122
2026-04-17	20.670	21.790	20.600	21.260	20.965	43,980,369
2026-04-16	19.860	20.290	19.860	20.220	19.939	22,101,185
2026-04-15	20.020	20.200	19.800	19.840	19.565	13,497,652
2026-04-14	19.830	19.930	19.660	19.880	19.604	13,792,039
2026-04-13	19.960	20.000	19.610	19.640	19.367	21,225,921
2026-04-10	19.970	20.400	19.860	20.180	19.900	31,955,046
2026-04-09	20.340	20.340	19.720	19.790	19.515	21,032,938
2026-04-08	20.030	20.650	19.960	20.580	20.294	24,501,065
2026-04-07	19.510	19.900	19.510	19.620	19.348	6,777,867
2026-04-03	19.980	20.300	19.480	19.580	19.308	9,315,283
2026-04-02	20.300	20.320	19.660	19.790	19.515	12,476,721
2026-04-01	20.400	20.490	20.220	20.300	20.018	11,550,699
2026-03-31	20.240	20.470	20.050	20.100	19.821	11,628,912
2026-03-30	19.880	20.270	19.730	20.200	19.920	13,485,651
2026-03-27	19.880	20.390	19.850	20.150	19.870	12,109,310
2026-03-26	20.570	20.630	20.100	20.140	19.860	7,886,815
2026-03-25	20.300	20.690	20.290	20.570	20.285	9,971,531
2026-03-24	20.100	20.410	19.810	20.300	20.018	16,704,596
2026-03-23	20.580	20.700	19.520	19.750	19.476	19,237,934
2026-03-20	21.780	21.850	21.010	21.010	20.718	10,324,515
2026-03-19	22.000	22.070	21.610	21.680	21.379	13,645,940
2026-03-18	22.010	22.350	21.760	22.260	21.951	10,662,834
2026-03-17	22.790	22.790	22.030	22.030	21.724	18,899,119
2026-03-16	22.610	22.930	22.500	22.790	22.474	11,073,178
2026-03-13	22.690	22.800	22.450	22.510	22.198	13,372,943
2026-03-12	22.800	23.130	22.760	23.020	22.701	11,363,722
2026-03-11	23.070	23.150	22.800	22.880	22.562	12,124,930
2026-03-10	23.080	23.430	22.930	23.070	22.750	11,542,082
2026-03-09	22.780	23.020	22.350	22.910	22.592	12,402,775
2026-03-06	22.880	23.220	22.780	23.150	22.829	9,446,179
2026-03-05	23.010	23.140	22.800	22.980	22.661	10,998,734
2026-03-04	22.670	22.940	22.500	22.670	22.355	11,581,896
2026-03-03	24.000	24.080	22.770	22.820	22.503	19,453,598
2026-03-02	24.880	24.880	23.570	23.990	23.657	27,743,784
2026-02-27	25.330	25.580	25.030	25.170	24.821	20,511,101
2026-02-26	25.900	26.050	25.280	25.380	25.028	13,567,748
2026-02-25	25.700	26.060	25.650	25.800	25.442	11,283,508
2026-02-24	26.440	26.480	25.540	25.680	25.324	17,922,103
2026-02-13	26.590	26.840	26.230	26.270	25.905	9,655,029
2026-02-12	26.620	26.700	26.320	26.590	26.221	7,940,362
2026-02-11	26.740	26.820	26.520	26.520	26.152	7,130,550
2026-02-10	26.770	27.080	26.670	26.810	26.438	7,946,671
2026-02-09	26.990	27.090	26.640	26.770	26.398	10,051,632
2026-02-06	26.500	26.950	26.100	26.740	26.369	11,849,380
2026-02-05	26.740	26.990	26.510	26.700	26.329	9,909,168
2026-02-04	26.800	27.160	26.300	26.980	26.606	16,204,402
2026-02-03	26.890	27.100	26.610	26.970	26.596	10,884,810
2026-02-02	27.500	27.660	26.600	26.680	26.310	11,496,634
2026-01-30	28.010	28.040	27.250	27.320	26.941	15,301,658
2026-01-29	27.810	28.600	27.370	28.180	27.789	19,917,975
2026-01-28	28.210	28.290	27.900	27.960	27.572	13,216,207
2026-01-27	28.410	28.740	27.760	28.300	27.907	13,012,272
2026-01-26	28.670	29.140	27.930	28.590	28.193	20,384,400
2026-01-23	28.760	29.060	28.500	28.650	28.252	14,948,100
2026-01-22	28.880	29.000	28.230	28.720	28.321	15,261,431
2026-01-21	28.450	28.770	27.900	28.730	28.331	26,104,157
2026-01-20	29.060	29.500	28.220	28.610	28.213	18,963,593
2026-01-19	29.000	29.300	28.600	29.060	28.657	17,731,219

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2500 CNY
2025-07-01	0.2200 CNY
2024-11-19	0.3300 CNY
2024-07-30	0.2200 CNY
2023-10-11	0.2800 CNY
2022-07-13	0.2500 CNY
2021-07-08	0.3519 CNY
2020-08-11	0.1300 CNY
2019-08-07	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.