Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	26.220	26.650	26.180	26.270	25.905	7,601,583
2025-10-21	26.280	26.550	26.210	26.370	26.004	6,859,969
2025-10-20	26.420	26.510	26.150	26.280	25.915	7,936,930
2025-10-17	26.600	26.780	26.100	26.250	25.886	8,590,703
2025-10-16	27.060	27.060	26.470	26.590	26.221	12,530,127
2025-10-15	26.980	27.180	26.750	27.170	26.793	8,587,512
2025-10-14	27.700	27.870	26.900	27.050	26.675	14,566,504
2025-10-13	27.380	27.980	27.010	27.430	27.049	15,851,290
2025-10-10	28.740	28.930	28.080	28.160	27.769	18,036,720
2025-10-09	29.400	29.430	28.680	28.970	28.568	22,127,707
2025-09-30	28.260	29.800	28.260	29.560	29.150	34,380,959
2025-09-29	28.000	28.450	27.800	28.270	27.878	16,945,953
2025-09-26	28.700	28.960	28.010	28.020	27.631	19,489,228
2025-09-25	27.600	29.480	27.590	28.700	28.302	43,987,080
2025-09-24	26.650	27.370	26.550	27.360	26.980	14,672,709
2025-09-23	27.840	27.900	26.210	26.860	26.487	24,010,434
2025-09-22	27.580	28.050	27.490	28.000	27.611	12,579,176
2025-09-19	27.760	28.190	27.560	27.580	27.197	11,426,683
2025-09-18	28.880	29.070	27.410	27.750	27.365	22,834,478
2025-09-17	28.300	29.280	28.150	28.920	28.519	23,001,679
2025-09-16	27.470	28.470	27.100	28.410	28.016	23,464,288
2025-09-15	27.450	27.510	26.910	27.410	27.030	14,631,519
2025-09-12	28.060	28.070	27.220	27.280	26.901	15,922,269
2025-09-11	27.450	27.870	26.940	27.850	27.463	16,069,505
2025-09-10	27.690	28.100	27.410	27.470	27.089	9,429,927
2025-09-09	27.840	28.150	27.340	27.440	27.059	11,766,879
2025-09-08	27.100	27.870	26.940	27.790	27.404	13,755,410
2025-09-05	26.900	27.350	26.680	27.230	26.852	14,701,309
2025-09-04	27.360	27.370	26.520	26.860	26.487	16,560,151
2025-09-03	28.300	28.320	27.200	27.360	26.980	17,037,481
2025-09-02	29.350	29.350	27.970	28.230	27.838	28,896,638
2025-09-01	28.810	30.400	28.700	29.420	29.012	31,746,807
2025-08-29	29.190	29.350	28.730	28.800	28.400	21,514,367
2025-08-28	29.300	29.360	28.000	29.160	28.755	34,263,838
2025-08-27	30.180	30.350	29.370	29.370	28.962	30,613,511
2025-08-26	30.210	30.540	29.500	30.100	29.682	31,473,719
2025-08-25	30.610	30.990	30.200	30.700	30.274	30,481,569
2025-08-22	30.510	30.680	29.750	30.490	30.067	32,806,454
2025-08-21	30.010	31.490	30.010	30.680	30.254	53,768,870
2025-08-20	28.920	29.440	28.700	29.290	28.883	20,733,604
2025-08-19	29.280	29.740	29.010	29.050	28.647	26,091,141
2025-08-18	29.220	29.620	28.600	29.300	28.893	45,080,150
2025-08-15	29.560	29.750	29.200	29.740	29.327	18,206,139
2025-08-14	29.830	30.280	29.260	29.730	29.317	25,589,584
2025-08-13	30.100	30.180	29.860	30.120	29.702	15,916,397
2025-08-12	29.220	30.140	29.090	30.010	29.593	22,871,470
2025-08-11	29.010	29.280	28.920	29.210	28.805	10,952,828
2025-08-08	29.250	29.290	28.910	29.030	28.627	11,798,349
2025-08-07	29.600	29.860	29.310	29.330	28.923	13,267,678
2025-08-06	29.390	29.840	29.350	29.630	29.219	12,206,642
2025-08-05	29.690	29.800	29.220	29.520	29.110	11,584,071
2025-08-04	29.220	29.860	29.160	29.680	29.268	12,724,761
2025-08-01	29.690	29.850	29.040	29.600	29.189	21,044,324
2025-07-31	30.100	30.390	29.600	29.770	29.357	18,348,299
2025-07-30	30.790	30.800	29.820	30.300	29.879	24,501,254
2025-07-29	31.370	31.380	30.510	30.790	30.363	28,645,889
2025-07-28	31.440	31.580	30.700	31.470	31.033	21,333,817
2025-07-25	32.330	32.570	31.660	31.700	31.260	24,165,772
2025-07-24	32.020	33.410	32.020	32.330	31.881	22,488,231
2025-07-23	32.600	32.600	31.930	32.000	31.556	18,067,901

← NewerPage 5 of 21 · 1,216 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.