Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.600	18.580	17.600	18.190	17.515	51,493,860
2024-10-25	16.810	17.100	16.690	17.020	16.388	19,835,758
2024-10-24	16.800	16.900	16.510	16.770	16.148	18,735,159
2024-10-23	17.350	17.670	16.800	16.950	16.321	36,814,522
2024-10-22	18.650	18.690	17.110	17.320	16.677	42,996,786
2024-10-21	17.490	18.760	17.380	18.600	17.910	46,119,227
2024-10-18	16.980	17.870	16.880	17.360	16.716	33,539,174
2024-10-17	16.950	17.290	16.720	16.970	16.340	27,482,233
2024-10-16	16.650	17.040	16.560	16.740	16.119	23,751,371
2024-10-15	16.480	17.900	16.300	16.990	16.359	50,651,100
2024-10-14	16.010	16.750	15.900	16.630	16.013	31,980,519
2024-10-11	16.250	16.430	15.600	15.850	15.262	23,279,163
2024-10-10	17.060	17.400	16.280	16.430	15.820	31,274,766
2024-10-09	17.960	18.000	16.680	16.980	16.350	46,340,250
2024-10-08	18.820	18.820	17.010	18.420	17.736	68,272,944
2024-09-30	16.260	17.210	16.250	17.110	16.475	43,430,897
2024-09-27	14.660	15.920	14.660	15.650	15.069	40,791,149
2024-09-26	13.820	14.470	13.780	14.470	13.933	23,810,784
2024-09-25	13.590	14.160	13.590	13.860	13.346	28,786,641
2024-09-24	13.000	13.520	12.850	13.470	12.970	20,741,027
2024-09-23	13.000	13.180	12.910	12.940	12.460	10,181,295
2024-09-20	12.920	13.110	12.830	13.050	12.566	17,249,966
2024-09-19	12.290	12.980	12.170	12.960	12.479	22,666,906
2024-09-18	12.120	12.240	11.870	12.210	11.757	10,659,067
2024-09-13	12.350	12.440	12.020	12.030	11.584	7,960,200
2024-09-12	12.500	12.640	12.250	12.350	11.892	11,049,691
2024-09-11	12.430	12.500	12.310	12.400	11.940	10,312,700
2024-09-10	12.250	12.660	11.850	12.590	12.123	22,160,418
2024-09-09	12.280	12.510	12.170	12.220	11.767	11,966,100
2024-09-06	12.760	12.900	12.380	12.390	11.930	16,140,500
2024-09-05	12.700	13.020	12.500	12.780	12.306	21,986,551
2024-09-04	12.330	12.560	12.290	12.380	11.921	8,047,125
2024-09-03	12.440	12.500	12.150	12.490	12.027	11,750,659
2024-09-02	12.820	12.950	12.380	12.410	11.949	11,211,760
2024-08-30	12.410	13.080	12.370	12.880	12.402	14,652,810
2024-08-29	12.010	12.450	11.950	12.410	11.949	8,866,859
2024-08-28	12.150	12.250	12.000	12.090	11.641	6,778,308
2024-08-27	12.500	12.560	12.150	12.210	11.757	9,436,396
2024-08-26	12.790	12.830	12.460	12.580	12.113	7,662,663
2024-08-23	12.330	12.800	12.300	12.650	12.181	8,130,943
2024-08-22	12.580	12.740	12.300	12.340	11.882	6,445,721
2024-08-21	12.500	12.750	12.470	12.570	12.104	6,340,181
2024-08-20	13.110	13.140	12.500	12.560	12.094	16,151,602
2024-08-19	12.800	13.350	12.770	13.180	12.691	13,636,900
2024-08-16	12.790	12.850	12.720	12.770	12.296	5,154,000
2024-08-15	12.510	12.970	12.470	12.790	12.315	7,048,100
2024-08-14	12.770	12.800	12.560	12.600	12.132	4,812,361
2024-08-13	12.660	12.870	12.620	12.790	12.315	5,386,807
2024-08-12	12.680	12.820	12.600	12.740	12.267	5,206,140
2024-08-09	12.960	13.040	12.730	12.740	12.267	5,328,083
2024-08-08	12.900	13.020	12.670	12.900	12.421	8,279,149
2024-08-07	12.920	13.120	12.920	12.960	12.479	6,408,502
2024-08-06	12.930	13.110	12.850	13.010	12.527	7,752,487
2024-08-05	13.090	13.330	12.800	12.840	12.364	10,536,380
2024-08-02	13.160	13.410	13.110	13.170	12.681	8,662,180
2024-08-01	13.300	13.460	13.150	13.260	12.768	10,529,800
2024-07-31	12.720	13.340	12.670	13.340	12.845	16,891,658
2024-07-30	12.500	12.960	12.290	12.740	12.267	17,118,610
2024-07-29	12.550	13.040	12.500	12.820	12.132	15,582,227
2024-07-26	12.410	12.580	12.370	12.530	11.858	6,474,951

← NewerPage 9 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.