Fujian Newland Computer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 30.700 | 31.030 | 28.580 | 29.080 | 28.676 | 35,880,215 |
| 2026-01-15 | 30.890 | 31.440 | 30.030 | 30.450 | 30.027 | 32,989,897 |
| 2026-01-14 | 29.100 | 31.600 | 29.010 | 30.440 | 30.018 | 51,146,242 |
| 2026-01-13 | 29.590 | 29.880 | 28.800 | 29.150 | 28.745 | 29,309,005 |
| 2026-01-12 | 28.160 | 29.280 | 28.110 | 29.170 | 28.765 | 29,389,191 |
| 2026-01-09 | 27.660 | 28.070 | 27.460 | 28.050 | 27.661 | 16,227,517 |
| 2026-01-08 | 27.550 | 27.970 | 27.420 | 27.670 | 27.286 | 10,084,106 |
| 2026-01-07 | 27.980 | 28.130 | 27.510 | 27.580 | 27.197 | 16,166,147 |
| 2026-01-06 | 27.650 | 28.370 | 27.600 | 27.970 | 27.582 | 22,885,626 |
| 2026-01-05 | 28.100 | 28.110 | 27.300 | 27.720 | 27.335 | 26,295,250 |
| 2025-12-31 | 27.450 | 28.590 | 27.450 | 28.320 | 27.927 | 29,036,761 |
| 2025-12-30 | 27.890 | 28.410 | 27.600 | 27.840 | 27.454 | 41,174,724 |
| 2025-12-29 | 26.620 | 27.540 | 26.330 | 27.160 | 26.783 | 22,260,266 |
| 2025-12-26 | 26.700 | 26.920 | 26.380 | 26.510 | 26.142 | 10,406,218 |
| 2025-12-25 | 26.410 | 27.200 | 26.280 | 26.830 | 26.458 | 19,766,979 |
| 2025-12-24 | 25.700 | 26.140 | 25.690 | 26.030 | 25.669 | 7,996,202 |
| 2025-12-23 | 26.300 | 26.300 | 25.650 | 25.760 | 25.402 | 9,914,614 |
| 2025-12-22 | 26.050 | 26.490 | 25.910 | 26.270 | 25.905 | 10,366,542 |
| 2025-12-19 | 25.740 | 26.280 | 25.740 | 26.090 | 25.728 | 10,982,114 |
| 2025-12-18 | 25.690 | 25.970 | 25.660 | 25.730 | 25.373 | 6,669,503 |
| 2025-12-17 | 25.620 | 26.090 | 25.210 | 25.900 | 25.541 | 10,734,001 |
| 2025-12-16 | 25.690 | 25.960 | 25.300 | 25.800 | 25.442 | 9,825,882 |
| 2025-12-15 | 25.900 | 26.230 | 25.680 | 25.730 | 25.373 | 7,703,261 |
| 2025-12-12 | 25.650 | 26.150 | 25.600 | 25.990 | 25.629 | 8,474,401 |
| 2025-12-11 | 26.050 | 26.320 | 25.630 | 25.670 | 25.314 | 11,861,281 |
| 2025-12-10 | 25.540 | 26.330 | 25.240 | 26.040 | 25.679 | 13,333,955 |
| 2025-12-09 | 25.870 | 26.120 | 25.520 | 25.570 | 25.215 | 9,190,657 |
| 2025-12-08 | 25.540 | 26.150 | 25.530 | 25.970 | 25.610 | 13,605,143 |
| 2025-12-05 | 24.880 | 25.640 | 24.710 | 25.520 | 25.166 | 11,431,417 |
| 2025-12-04 | 24.830 | 24.980 | 24.660 | 24.940 | 24.594 | 6,352,893 |
| 2025-12-03 | 25.530 | 25.550 | 24.710 | 24.830 | 24.485 | 12,728,061 |
| 2025-12-02 | 25.680 | 25.830 | 25.220 | 25.520 | 25.166 | 13,692,837 |
| 2025-12-01 | 25.830 | 26.020 | 25.640 | 25.780 | 25.422 | 6,705,832 |
| 2025-11-28 | 25.630 | 25.890 | 25.450 | 25.840 | 25.481 | 8,814,480 |
| 2025-11-27 | 26.150 | 26.230 | 25.600 | 25.640 | 25.284 | 9,494,632 |
| 2025-11-26 | 26.330 | 26.520 | 26.150 | 26.150 | 25.787 | 9,426,303 |
| 2025-11-25 | 26.060 | 26.650 | 25.960 | 26.480 | 26.112 | 18,282,550 |
| 2025-11-24 | 25.240 | 26.160 | 25.090 | 25.970 | 25.610 | 13,720,960 |
| 2025-11-21 | 25.150 | 25.450 | 24.800 | 25.270 | 24.919 | 13,361,843 |
| 2025-11-20 | 25.850 | 25.930 | 25.200 | 25.280 | 24.929 | 7,861,668 |
| 2025-11-19 | 25.930 | 25.950 | 25.600 | 25.810 | 25.452 | 7,020,473 |
| 2025-11-18 | 25.680 | 26.030 | 25.400 | 25.810 | 25.452 | 9,224,206 |
| 2025-11-17 | 25.300 | 25.960 | 25.110 | 25.920 | 25.560 | 13,043,210 |
| 2025-11-14 | 25.480 | 25.740 | 25.310 | 25.330 | 24.978 | 7,718,540 |
| 2025-11-13 | 25.450 | 25.650 | 25.330 | 25.640 | 25.284 | 8,092,136 |
| 2025-11-12 | 25.690 | 25.730 | 25.310 | 25.430 | 25.077 | 8,714,245 |
| 2025-11-11 | 25.800 | 26.190 | 25.600 | 25.700 | 25.343 | 11,275,634 |
| 2025-11-10 | 25.750 | 25.770 | 25.550 | 25.750 | 25.393 | 7,806,812 |
| 2025-11-07 | 26.440 | 26.470 | 25.550 | 25.650 | 25.294 | 26,582,842 |
| 2025-11-06 | 26.700 | 26.920 | 26.530 | 26.660 | 26.290 | 8,149,844 |
| 2025-11-05 | 26.510 | 26.760 | 26.270 | 26.650 | 26.280 | 8,914,424 |
| 2025-11-04 | 27.660 | 27.750 | 26.720 | 26.990 | 26.615 | 11,865,889 |
| 2025-11-03 | 27.410 | 27.980 | 27.370 | 27.770 | 27.385 | 11,071,517 |
| 2025-10-31 | 27.350 | 27.740 | 27.110 | 27.520 | 27.138 | 12,234,041 |
| 2025-10-30 | 27.840 | 27.840 | 27.250 | 27.290 | 26.911 | 13,401,243 |
| 2025-10-29 | 28.080 | 28.450 | 27.620 | 27.830 | 27.444 | 18,359,936 |
| 2025-10-28 | 27.100 | 28.400 | 26.980 | 28.020 | 27.631 | 22,045,691 |
| 2025-10-27 | 26.500 | 27.590 | 26.460 | 27.290 | 26.911 | 21,443,029 |
| 2025-10-24 | 26.100 | 26.400 | 26.090 | 26.350 | 25.984 | 9,269,239 |
| 2025-10-23 | 26.280 | 26.380 | 25.570 | 26.090 | 25.728 | 12,242,523 |
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.