Fujian Newland Computer Co Ltd historical data

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

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
2026-09-18	19.790	19.880	19.510	19.570	19.570	13,727,087
2026-09-17	19.600	19.830	19.450	19.600	19.600	8,811,858
2026-09-16	19.380	19.770	19.080	19.640	19.640	14,781,262
2026-09-15	19.800	19.930	19.390	19.440	19.440	11,028,622
2026-09-14	19.540	19.930	19.440	19.880	19.880	13,753,584
2026-09-11	20.000	20.000	19.300	19.600	19.600	18,842,301
2026-09-10	20.280	20.430	20.020	20.060	20.060	11,261,059
2026-09-09	20.810	20.850	20.250	20.380	20.380	18,642,867
2026-09-08	20.990	21.230	20.740	20.840	20.840	16,988,064
2026-09-07	21.370	21.650	21.050	21.070	21.070	30,137,844
2026-09-04	21.690	22.560	21.460	21.600	21.600	50,251,043
2026-09-03	20.860	21.390	20.650	21.090	21.090	28,687,795
2026-09-02	20.520	20.950	20.430	20.650	20.650	20,335,852
2026-09-01	20.520	21.210	20.330	20.910	20.910	33,427,410
2026-08-31	20.340	20.590	20.010	20.490	20.490	22,805,801
2026-08-28	20.870	20.990	20.480	20.510	20.510	34,740,090
2026-08-27	20.700	21.040	20.360	20.880	20.880	68,408,258
2026-08-26	20.320	20.690	19.930	20.690	20.690	90,405,211
2026-08-25	18.280	18.980	18.280	18.810	18.810	23,430,477
2026-08-24	18.300	19.050	18.200	18.320	18.320	17,291,648
2026-08-21	18.130	18.500	17.910	18.420	18.420	21,188,484
2026-08-20	17.600	18.300	17.550	18.130	18.130	22,450,039
2026-08-19	17.790	17.850	17.200	17.470	17.470	16,347,495
2026-08-18	17.820	18.030	17.560	17.950	17.950	13,498,812
2026-08-17	17.720	17.910	17.470	17.890	17.890	12,004,873
2026-08-14	17.980	18.100	17.510	17.780	17.780	14,362,625
2026-08-13	18.150	18.350	17.900	17.990	17.990	18,444,943
2026-08-12	18.220	18.370	18.030	18.100	18.100	11,978,199
2026-08-11	18.390	18.500	18.100	18.180	18.180	11,592,080
2026-08-10	18.350	18.570	18.000	18.420	18.420	16,379,582
2026-08-07	18.590	18.590	18.000	18.360	18.360	25,856,184
2026-08-06	18.510	19.350	18.460	18.680	18.680	27,423,400
2026-08-05	18.900	19.200	18.560	18.680	18.680	26,617,275
2026-08-04	19.130	19.230	18.810	18.880	18.880	21,872,592
2026-08-03	18.790	19.470	18.730	19.120	19.120	27,050,646
2026-07-31	18.350	19.020	18.300	18.790	18.790	32,360,795
2026-07-30	17.600	18.960	17.510	18.470	18.470	43,887,332
2026-07-29	16.890	17.730	16.800	17.610	17.610	27,511,252
2026-07-28	16.360	16.910	16.300	16.830	16.830	17,567,812
2026-07-27	16.100	16.650	16.020	16.610	16.610	15,144,327
2026-07-24	16.950	17.090	16.200	16.210	16.210	20,816,416
2026-07-23	17.290	17.420	16.920	17.190	17.190	22,660,836
2026-07-22	17.740	17.740	17.220	17.310	17.310	35,387,457
2026-07-21	16.660	18.280	16.630	17.940	17.940	57,347,047

Page 1 of 21 · 1,216 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.