Fujian Newland Computer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 18.990 | 19.180 | 18.690 | 19.140 | 19.140 | 6,771,468 |
| 2026-10-19 | 18.600 | 19.140 | 18.560 | 18.990 | 18.990 | 7,937,963 |
| 2026-10-16 | 18.900 | 19.120 | 18.560 | 18.730 | 18.730 | 11,331,600 |
| 2026-10-15 | 18.990 | 19.450 | 18.500 | 18.580 | 18.580 | 16,279,660 |
| 2026-10-14 | 19.580 | 19.730 | 19.200 | 19.300 | 19.300 | 7,765,300 |
| 2026-10-13 | 19.280 | 19.700 | 19.040 | 19.510 | 19.510 | 10,631,100 |
| 2026-10-12 | 19.510 | 19.600 | 19.240 | 19.470 | 19.470 | 8,334,500 |
| 2026-10-09 | 18.900 | 19.680 | 18.720 | 19.610 | 19.610 | 12,297,431 |
| 2026-10-08 | 19.300 | 19.680 | 18.780 | 18.900 | 18.900 | 10,522,358 |
| 2026-09-30 | 19.470 | 19.540 | 19.210 | 19.330 | 19.330 | 5,943,214 |
| 2026-09-29 | 19.150 | 19.480 | 19.090 | 19.310 | 19.310 | 7,055,921 |
| 2026-09-28 | 19.500 | 19.650 | 19.030 | 19.190 | 19.190 | 9,313,640 |
| 2026-09-24 | 19.530 | 19.780 | 19.400 | 19.530 | 19.530 | 9,016,900 |
| 2026-09-23 | 19.780 | 19.780 | 19.450 | 19.700 | 19.700 | 8,443,287 |
| 2026-09-22 | 20.180 | 20.230 | 19.670 | 19.760 | 19.760 | 14,952,812 |
| 2026-09-21 | 19.690 | 20.190 | 19.590 | 20.050 | 20.050 | 15,717,783 |
Page 1 of 1 · 16 trading days
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.