Shenzhen New Land Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 10.060 | 10.140 | 9.690 | 9.750 | 9.750 | 2,617,600 |
| 2026-10-21 | 10.070 | 10.270 | 10.020 | 10.070 | 10.070 | 2,218,604 |
| 2026-10-20 | 9.910 | 10.170 | 9.790 | 10.020 | 10.020 | 2,659,900 |
| 2026-10-19 | 10.200 | 10.300 | 9.650 | 9.920 | 9.920 | 3,853,073 |
| 2026-10-16 | 10.120 | 10.610 | 10.120 | 10.310 | 10.310 | 3,881,643 |
| 2026-10-15 | 10.200 | 10.310 | 9.970 | 10.020 | 10.020 | 4,145,191 |
| 2026-10-14 | 10.770 | 10.860 | 10.340 | 10.370 | 10.370 | 3,260,800 |
| 2026-10-13 | 10.400 | 10.830 | 10.210 | 10.760 | 10.760 | 3,891,500 |
| 2026-10-12 | 10.910 | 10.980 | 10.500 | 10.580 | 10.580 | 2,174,023 |
| 2026-10-09 | 10.890 | 10.960 | 10.360 | 10.860 | 10.860 | 4,062,470 |
| 2026-10-08 | 11.050 | 11.170 | 10.840 | 10.950 | 10.950 | 3,709,374 |
| 2026-09-30 | 11.130 | 11.190 | 10.860 | 11.050 | 11.050 | 3,853,300 |
| 2026-09-29 | 10.960 | 11.220 | 10.740 | 11.150 | 11.150 | 4,780,625 |
| 2026-09-28 | 10.960 | 11.370 | 10.700 | 10.850 | 10.850 | 5,129,380 |
| 2026-09-24 | 11.000 | 11.230 | 10.820 | 10.850 | 10.850 | 5,206,000 |
| 2026-09-23 | 10.850 | 11.250 | 10.750 | 10.980 | 10.980 | 4,636,300 |
| 2026-09-22 | 10.780 | 10.970 | 10.770 | 10.870 | 10.870 | 3,248,100 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 0.2875 CNY |
| 2022-06-10 | 0.2378 CNY |
| 2021-05-26 | 0.4000 CNY |
| 2020-06-01 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.