Shenzhen New Land Co Ltd historical data

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

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
2026-09-21	10.390	10.980	10.330	10.850	10.850	3,871,653
2026-09-18	10.380	10.530	10.200	10.380	10.380	2,674,878
2026-09-17	10.200	10.410	10.100	10.370	10.370	2,549,800
2026-09-16	10.030	10.330	9.960	10.190	10.190	3,112,944
2026-09-15	10.340	10.470	10.020	10.030	10.030	3,093,000
2026-09-14	10.560	10.610	10.360	10.420	10.420	3,151,763
2026-09-11	11.000	11.000	10.510	10.610	10.610	4,632,976
2026-09-10	11.220	11.360	11.050	11.070	11.070	3,312,242
2026-09-09	11.650	11.700	11.280	11.330	11.330	5,303,128
2026-09-08	11.780	11.910	11.480	11.710	11.710	6,959,725
2026-09-07	11.080	11.980	10.970	11.780	11.780	9,584,733
2026-09-04	10.860	11.160	10.760	10.890	10.890	3,577,542
2026-09-03	10.990	11.000	10.740	10.750	10.750	3,286,505
2026-09-02	10.950	10.950	10.630	10.870	10.870	3,678,780
2026-09-01	10.760	11.050	10.690	10.950	10.950	7,103,500
2026-08-31	11.260	11.580	10.600	10.780	10.780	9,117,945
2026-08-28	10.320	11.120	10.320	10.750	10.750	7,340,500
2026-08-27	10.420	10.510	10.290	10.430	10.430	2,703,941
2026-08-26	10.370	10.650	10.300	10.450	10.450	4,050,800
2026-08-25	10.170	10.450	10.070	10.400	10.400	2,337,100
2026-08-24	10.560	10.570	10.070	10.220	10.220	2,834,800
2026-08-21	10.320	10.440	10.150	10.360	10.360	1,956,654
2026-08-20	10.150	10.480	10.110	10.350	10.350	2,762,783
2026-08-19	10.280	10.430	9.960	10.040	10.040	2,577,850
2026-08-18	10.490	10.540	10.320	10.380	10.380	2,340,644
2026-08-17	10.490	10.550	10.310	10.490	10.490	3,278,379
2026-08-14	10.760	10.770	10.400	10.480	10.480	3,856,135
2026-08-13	11.140	11.260	10.700	10.760	10.760	3,644,680
2026-08-12	10.670	11.170	10.670	11.130	11.130	3,616,421
2026-08-11	10.680	10.820	10.410	10.780	10.780	3,416,315
2026-08-10	10.350	10.680	10.350	10.680	10.680	4,080,719
2026-08-07	10.380	10.560	10.070	10.520	10.520	4,874,876
2026-08-06	10.340	10.380	10.090	10.320	10.320	2,767,015
2026-08-05	10.400	10.580	10.240	10.310	10.310	2,551,330
2026-08-04	10.480	10.590	10.280	10.350	10.350	3,088,455
2026-08-03	10.220	10.420	10.160	10.380	10.380	3,824,112
2026-07-31	9.800	10.170	9.800	10.110	10.110	4,147,425
2026-07-30	9.740	10.190	9.690	9.820	9.820	4,298,926
2026-07-29	9.410	10.150	9.370	9.830	9.830	5,938,101
2026-07-28	9.150	9.530	9.150	9.390	9.390	2,609,735
2026-07-27	8.920	9.320	8.920	9.230	9.230	2,326,700
2026-07-24	9.080	9.150	8.910	8.950	8.950	2,274,200
2026-07-23	8.940	9.220	8.870	9.170	9.170	2,612,027

Page 1 of 1 · 60 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.