Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.000	17.590	16.900	17.330	16.164	46,238,424
2023-04-28	15.130	16.160	15.110	15.990	14.914	17,623,526
2023-04-27	15.360	15.810	15.360	15.490	14.448	7,248,533
2023-04-26	16.070	16.240	15.370	15.410	14.373	12,788,522
2023-04-25	15.930	16.460	15.630	16.150	15.064	17,239,387
2023-04-24	15.880	16.560	15.760	15.930	14.858	13,915,576
2023-04-21	16.690	16.790	15.760	15.780	14.718	15,885,181
2023-04-20	16.760	16.980	16.500	16.680	15.558	13,713,986
2023-04-19	16.910	17.820	16.700	16.760	15.633	23,119,064
2023-04-18	16.960	17.170	16.620	17.000	15.856	7,026,502
2023-04-17	17.250	17.300	16.850	16.950	15.810	8,943,837
2023-04-14	17.320	17.350	17.030	17.230	16.071	7,082,918
2023-04-13	17.400	17.660	17.200	17.280	16.118	9,542,399
2023-04-12	17.000	17.530	16.900	17.480	16.304	11,685,532
2023-04-11	16.900	17.140	16.780	16.990	15.847	7,564,580
2023-04-10	17.350	17.580	16.940	16.960	15.819	11,126,782
2023-04-07	17.120	17.360	17.020	17.290	16.127	7,842,121
2023-04-06	17.180	17.210	16.920	16.980	15.838	7,592,665
2023-04-04	17.280	17.710	17.130	17.290	16.127	10,939,662
2023-04-03	16.790	17.340	16.730	17.270	16.108	15,749,130
2023-03-31	16.590	16.780	16.120	16.740	15.614	9,443,096
2023-03-30	16.790	16.850	16.320	16.460	15.353	11,666,414
2023-03-29	16.800	16.940	16.510	16.720	15.595	7,337,964
2023-03-28	16.850	16.980	16.590	16.760	15.633	8,787,968
2023-03-27	17.000	17.310	16.650	16.950	15.810	13,352,805
2023-03-24	16.800	17.120	16.690	17.040	15.894	9,398,436
2023-03-23	16.710	16.960	16.600	16.890	15.754	8,809,344
2023-03-22	16.580	16.900	16.490	16.860	15.726	11,706,059
2023-03-21	16.000	16.690	15.860	16.530	15.418	13,602,684
2023-03-20	16.450	16.540	16.000	16.050	14.970	8,491,092
2023-03-17	16.150	16.450	16.140	16.380	15.278	8,639,434
2023-03-16	16.030	16.240	15.750	16.010	14.933	8,038,263
2023-03-15	16.340	16.440	16.000	16.090	15.008	7,686,664
2023-03-14	16.480	16.640	16.150	16.340	15.241	8,771,654
2023-03-13	15.880	16.560	15.880	16.540	15.427	15,969,562
2023-03-10	16.060	16.220	15.850	15.880	14.812	6,197,983
2023-03-09	16.000	16.180	15.730	16.130	15.045	8,989,203
2023-03-08	15.720	16.070	15.700	15.990	14.914	8,301,698
2023-03-07	16.120	16.180	15.600	15.640	14.588	9,550,265
2023-03-06	16.190	16.310	16.100	16.200	15.110	5,725,238
2023-03-03	16.500	16.520	16.120	16.200	15.110	8,675,795
2023-03-02	16.080	16.760	16.070	16.520	15.409	16,411,027
2023-03-01	15.900	16.300	15.840	16.220	15.129	11,262,009
2023-02-28	15.860	16.030	15.660	15.930	14.858	8,757,119
2023-02-27	15.700	15.830	15.560	15.690	14.635	6,305,343
2023-02-24	15.820	15.930	15.690	15.800	14.737	4,959,617
2023-02-23	15.890	15.920	15.680	15.820	14.756	6,525,675
2023-02-22	15.630	15.930	15.550	15.890	14.821	7,045,318
2023-02-21	15.850	16.230	15.650	15.770	14.709	8,764,523
2023-02-20	15.700	15.910	15.530	15.870	14.802	7,023,730
2023-02-17	15.970	16.040	15.600	15.630	14.579	12,980,805
2023-02-16	16.370	16.460	15.770	15.880	14.812	17,103,771
2023-02-15	16.170	16.540	16.110	16.480	15.371	15,425,591
2023-02-14	16.140	16.380	16.040	16.260	15.166	16,366,942
2023-02-13	16.080	16.210	15.820	16.040	14.961	19,258,545
2023-02-10	15.410	16.490	15.410	16.200	15.110	35,831,488
2023-02-09	14.780	15.350	14.660	15.280	14.252	15,056,602
2023-02-08	14.940	15.000	14.780	14.810	13.814	7,033,582
2023-02-07	14.950	15.010	14.740	14.950	13.944	8,784,625
2023-02-06	14.690	15.050	14.570	14.940	13.935	16,005,840

← NewerPage 15 of 21 · 1,212 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.