Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	32.600	32.600	31.930	32.000	31.556	18,067,901
2025-07-22	31.990	33.180	31.990	32.870	32.414	29,951,829
2025-07-21	32.080	32.080	30.720	31.610	31.171	29,194,630
2025-07-18	32.580	32.650	32.160	32.280	31.832	11,948,862
2025-07-17	32.650	32.840	32.000	32.560	32.108	21,223,119
2025-07-16	33.010	33.660	32.700	32.700	32.246	19,992,578
2025-07-15	33.040	34.000	32.720	33.310	32.848	24,033,580
2025-07-14	32.500	33.200	32.280	33.040	32.581	22,901,346
2025-07-11	32.130	32.820	31.810	32.710	32.256	21,612,057
2025-07-10	32.250	32.550	32.000	32.220	31.773	14,098,812
2025-07-09	32.540	32.880	32.100	32.270	31.822	16,149,186
2025-07-08	32.850	32.990	32.270	32.600	32.148	20,539,388
2025-07-07	31.990	33.100	31.990	32.890	32.433	25,860,068
2025-07-04	31.750	32.240	31.160	31.810	31.368	20,042,390
2025-07-03	31.830	32.130	31.320	31.730	31.290	15,017,365
2025-07-02	32.860	33.340	31.680	31.920	31.477	33,734,467
2025-07-01	32.320	32.360	31.590	31.600	31.161	20,441,615
2025-06-30	32.010	32.890	32.010	32.380	31.714	26,557,832
2025-06-27	31.930	32.550	31.540	31.620	30.969	23,480,780
2025-06-26	32.660	32.870	31.870	32.020	31.361	32,677,842
2025-06-25	30.120	33.430	29.900	32.650	31.978	51,971,628
2025-06-24	30.030	30.780	29.850	30.420	29.794	23,236,296
2025-06-23	29.400	30.450	29.110	30.140	29.520	26,509,754
2025-06-20	29.670	30.850	29.510	29.780	29.167	17,992,254
2025-06-19	31.390	31.400	29.730	29.790	29.177	21,920,002
2025-06-18	31.160	31.450	30.600	31.100	30.460	23,158,148
2025-06-17	30.200	31.500	30.150	31.190	30.548	40,598,819
2025-06-16	28.230	30.010	28.220	29.810	29.197	22,547,506
2025-06-13	29.910	30.000	28.790	29.050	28.452	21,283,706
2025-06-12	29.800	30.300	29.600	29.910	29.294	11,765,004
2025-06-11	29.800	30.380	29.650	29.820	29.206	11,785,341
2025-06-10	29.930	30.150	29.480	29.780	29.167	14,644,661
2025-06-09	29.660	30.180	29.430	29.890	29.275	16,010,699
2025-06-06	30.170	30.270	29.570	29.600	28.991	16,219,923
2025-06-05	29.840	30.300	29.700	30.130	29.510	17,209,108
2025-06-04	29.850	30.140	29.300	29.800	29.187	22,328,222
2025-06-03	31.900	31.910	29.970	30.150	29.530	35,412,757
2025-05-30	31.570	32.080	30.720	31.070	30.431	23,640,807
2025-05-29	30.070	31.640	29.930	31.530	30.881	33,774,899
2025-05-28	30.330	30.440	29.940	30.030	29.412	10,920,739
2025-05-27	30.400	30.800	30.130	30.340	29.716	15,680,567
2025-05-26	30.300	31.140	29.800	30.600	29.970	30,350,738
2025-05-23	30.180	30.300	29.300	29.300	28.697	21,641,968
2025-05-22	30.080	31.200	29.880	30.400	29.774	32,533,762
2025-05-21	29.420	29.880	29.200	29.780	29.167	15,082,835
2025-05-20	29.510	29.900	29.290	29.400	28.795	15,688,527
2025-05-19	29.900	29.940	28.990	29.460	28.854	18,232,260
2025-05-16	29.850	30.280	29.710	29.890	29.275	18,310,588
2025-05-15	30.250	30.500	29.370	29.880	29.265	24,014,702
2025-05-14	30.610	30.900	30.030	30.350	29.725	29,158,144
2025-05-13	31.940	32.200	30.440	30.570	29.941	50,691,402
2025-05-12	28.750	31.350	28.030	31.350	30.705	50,804,537
2025-05-09	29.500	29.540	28.230	28.500	27.913	31,798,149
2025-05-08	27.800	30.720	27.790	29.910	29.294	52,762,548
2025-05-07	28.760	28.980	27.660	27.930	27.355	27,062,022
2025-05-06	27.160	28.430	27.160	28.100	27.522	30,222,216
2025-04-30	26.730	27.300	26.630	26.810	26.258	12,932,398
2025-04-29	26.560	27.040	26.380	26.710	26.160	10,046,180
2025-04-28	27.050	27.400	26.610	26.700	26.151	11,304,581
2025-04-25	27.400	27.780	26.920	27.030	26.474	15,288,956

← NewerPage 6 of 21 · 1,217 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.