Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	27.600	27.980	27.070	27.160	26.601	17,785,572
2025-04-23	28.790	28.790	27.300	27.800	27.228	34,846,119
2025-04-22	28.380	28.690	27.940	28.370	27.786	32,464,515
2025-04-21	26.320	27.950	26.320	27.790	27.218	30,194,816
2025-04-18	26.800	27.190	25.690	26.310	25.769	22,200,531
2025-04-17	26.550	27.480	26.530	26.880	26.327	18,562,927
2025-04-16	26.890	27.600	26.620	26.800	26.248	22,467,661
2025-04-15	27.600	27.640	26.500	27.100	26.542	29,500,376
2025-04-14	28.100	28.300	27.120	27.750	27.179	46,192,321
2025-04-11	28.650	29.260	28.600	28.830	28.237	30,276,869
2025-04-10	28.020	29.860	27.600	29.050	28.452	47,224,775
2025-04-09	25.180	27.520	25.180	27.520	26.954	45,682,882
2025-04-08	24.540	25.900	24.460	25.020	24.505	32,778,236
2025-04-07	25.990	26.630	25.670	25.670	25.142	18,423,640
2025-04-03	28.430	29.090	28.330	28.520	27.933	15,435,234
2025-04-02	29.520	29.880	28.880	29.010	28.413	17,147,351
2025-04-01	29.880	30.340	28.890	29.430	28.824	29,076,516
2025-03-31	28.200	30.530	27.890	29.870	29.255	37,642,744
2025-03-28	28.840	29.180	27.500	28.400	27.816	38,940,087
2025-03-27	26.800	27.980	26.800	27.140	26.581	31,307,538
2025-03-26	26.530	27.380	26.440	26.710	26.160	22,110,944
2025-03-25	26.970	27.250	26.380	26.580	26.033	22,556,304
2025-03-24	27.100	27.770	26.240	26.760	26.209	32,409,469
2025-03-21	27.200	27.720	26.650	26.990	26.435	33,319,354
2025-03-20	28.830	28.880	27.400	27.550	26.983	45,892,968
2025-03-19	29.000	30.990	28.120	28.830	28.237	59,201,011
2025-03-18	28.830	29.050	27.770	28.850	28.256	37,701,509
2025-03-17	27.580	29.210	27.070	28.810	28.217	51,030,271
2025-03-14	27.640	28.000	26.600	27.320	26.758	57,239,815
2025-03-13	26.360	29.000	26.070	27.090	26.533	77,941,952
2025-03-12	24.610	26.940	24.610	26.940	26.386	53,024,306
2025-03-11	24.100	24.500	23.960	24.490	23.986	30,273,340
2025-03-10	24.740	24.790	24.000	24.400	23.898	31,052,335
2025-03-07	25.460	26.400	24.700	24.860	24.348	55,305,979
2025-03-06	23.260	25.420	22.940	25.420	24.897	59,985,187
2025-03-05	22.760	23.150	22.530	23.110	22.634	15,646,514
2025-03-04	22.600	23.050	22.480	22.790	22.321	14,649,700
2025-03-03	22.500	23.710	22.100	22.900	22.429	25,258,200
2025-02-28	23.600	23.720	22.500	22.660	22.194	26,590,400
2025-02-27	22.960	24.110	22.830	23.940	23.447	47,883,575
2025-02-26	22.780	23.200	22.380	22.970	22.497	25,018,558
2025-02-25	22.710	23.100	22.310	22.700	22.233	21,515,260
2025-02-24	23.810	23.820	22.870	23.140	22.664	26,897,506
2025-02-21	22.880	23.770	22.800	23.640	23.154	33,658,521
2025-02-20	23.050	23.150	22.450	22.810	22.341	24,510,985
2025-02-19	22.620	23.380	22.380	23.000	22.527	29,400,825
2025-02-18	23.380	23.640	22.500	22.650	22.184	32,514,602
2025-02-17	24.100	24.410	23.130	23.450	22.967	41,399,460
2025-02-14	23.240	24.500	22.920	24.130	23.633	57,011,903
2025-02-13	25.000	25.000	23.120	23.240	22.762	62,126,261
2025-02-12	22.560	24.620	22.380	24.620	24.113	73,878,320
2025-02-11	20.980	22.780	20.980	22.380	21.919	47,698,677
2025-02-10	20.810	20.960	20.580	20.810	20.382	18,022,768
2025-02-07	20.590	21.160	20.420	20.780	20.352	22,179,670
2025-02-06	20.060	20.580	19.700	20.530	20.108	16,972,429
2025-02-05	20.300	20.550	19.970	20.120	19.706	15,401,892
2025-01-27	20.180	20.310	19.730	19.900	19.490	10,222,600
2025-01-24	19.730	20.170	19.630	19.990	19.579	11,904,900
2025-01-23	20.260	20.490	19.700	19.780	19.373	14,251,374
2025-01-22	20.500	20.600	19.890	20.030	19.618	13,039,574

← NewerPage 7 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.