Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.930	20.590	19.730	20.560	20.137	14,800,362
2025-01-20	20.050	20.220	19.720	19.870	19.461	12,402,540
2025-01-17	19.460	19.980	19.320	19.830	19.422	11,073,856
2025-01-16	19.760	19.840	19.400	19.550	19.148	10,043,300
2025-01-15	19.890	19.890	19.400	19.600	19.197	10,230,600
2025-01-14	19.000	19.910	18.830	19.850	19.442	18,334,360
2025-01-13	18.700	19.350	18.570	18.990	18.599	16,373,704
2025-01-10	18.300	19.330	18.010	18.800	18.413	24,201,747
2025-01-09	18.050	19.210	17.890	18.310	17.933	19,707,560
2025-01-08	17.830	18.220	17.400	18.010	17.639	13,979,480
2025-01-07	17.930	18.050	17.730	17.920	17.551	12,239,674
2025-01-06	18.200	18.390	17.680	17.870	17.502	14,378,101
2025-01-03	19.010	19.100	18.220	18.290	17.914	15,712,836
2025-01-02	19.910	19.970	18.730	18.970	18.580	18,782,560
2024-12-31	20.710	20.870	19.920	19.950	19.539	16,083,982
2024-12-30	20.030	20.850	19.880	20.640	20.215	17,114,311
2024-12-27	20.400	20.600	19.830	20.030	19.618	17,533,920
2024-12-26	19.810	20.470	19.810	20.320	19.902	13,538,310
2024-12-25	20.520	20.570	19.810	19.960	19.549	17,447,693
2024-12-24	20.610	21.050	20.280	20.570	20.147	13,146,943
2024-12-23	20.850	21.170	20.510	20.560	20.137	16,573,977
2024-12-20	20.520	20.850	20.370	20.740	20.313	16,051,544
2024-12-19	20.020	20.740	19.910	20.590	20.166	14,342,300
2024-12-18	20.180	20.490	20.010	20.200	19.784	14,150,385
2024-12-17	21.010	21.060	20.030	20.180	19.765	27,215,826
2024-12-16	21.480	22.150	20.960	21.160	20.725	28,707,577
2024-12-13	21.600	22.080	20.910	21.000	20.568	21,045,804
2024-12-12	21.970	22.310	21.020	21.860	21.410	25,838,960
2024-12-11	21.620	22.170	21.540	22.010	21.557	20,572,642
2024-12-10	21.190	22.470	21.160	21.620	21.175	36,484,999
2024-12-09	20.510	21.010	20.450	20.700	20.274	14,732,002
2024-12-06	20.660	21.190	20.430	20.630	20.205	19,196,350
2024-12-05	20.360	20.820	20.340	20.610	20.186	14,561,382
2024-12-04	21.000	21.270	20.280	20.450	20.029	21,319,897
2024-12-03	21.250	21.600	20.750	21.180	20.744	22,929,638
2024-12-02	21.100	21.760	20.580	21.370	20.930	37,723,952
2024-11-29	19.620	21.570	19.600	21.370	20.930	51,064,189
2024-11-28	19.750	20.560	19.560	19.610	19.206	16,584,210
2024-11-27	19.300	19.750	18.850	19.730	19.324	15,166,956
2024-11-26	19.750	19.950	19.360	19.380	18.981	12,512,282
2024-11-25	20.050	20.290	19.300	19.750	19.344	21,012,221
2024-11-22	20.410	21.390	20.020	20.050	19.637	32,660,028
2024-11-21	20.600	20.800	20.280	20.520	20.098	13,418,327
2024-11-20	19.990	20.870	19.850	20.610	20.186	23,887,228
2024-11-19	19.230	20.250	19.150	20.080	19.667	24,638,199
2024-11-18	20.590	20.730	19.350	19.550	18.824	31,628,520
2024-11-15	21.440	22.620	20.430	20.550	19.787	50,497,359
2024-11-14	21.300	21.960	20.950	21.620	20.818	40,948,483
2024-11-13	20.500	21.320	20.400	21.270	20.481	28,414,051
2024-11-12	21.010	21.650	20.500	20.680	19.913	28,189,817
2024-11-11	20.540	21.100	20.340	20.820	20.047	31,137,513
2024-11-08	21.410	21.860	20.500	20.620	19.855	44,182,386
2024-11-07	21.000	21.750	20.680	21.400	20.606	41,866,472
2024-11-06	21.470	22.000	20.990	21.310	20.519	74,627,707
2024-11-05	18.790	20.670	18.790	20.670	19.903	33,307,134
2024-11-04	18.210	18.880	18.210	18.790	18.093	22,523,897
2024-11-01	19.000	19.490	18.250	18.310	17.631	36,014,108
2024-10-31	18.450	19.680	18.280	19.090	18.382	43,638,608
2024-10-30	17.710	18.800	17.570	18.470	17.785	39,509,608
2024-10-29	18.200	18.270	17.780	17.810	17.149	27,385,155

← NewerPage 8 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.