Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.540	14.690	14.430	14.670	13.683	6,912,594
2023-02-02	14.510	14.770	14.430	14.540	13.562	9,854,818
2023-02-01	14.270	14.580	14.250	14.530	13.553	9,112,724
2023-01-31	14.230	14.300	14.180	14.200	13.245	4,533,752
2023-01-30	14.210	14.490	14.180	14.300	13.338	10,845,530
2023-01-20	14.060	14.150	13.930	14.030	13.086	6,009,304
2023-01-19	13.890	14.070	13.810	14.050	13.105	7,809,239
2023-01-18	13.790	13.940	13.680	13.900	12.965	4,466,385
2023-01-17	13.850	13.900	13.740	13.810	12.881	3,610,302
2023-01-16	13.790	13.990	13.790	13.860	12.928	6,965,391
2023-01-13	13.810	13.830	13.700	13.790	12.862	4,084,409
2023-01-12	13.650	13.890	13.630	13.820	12.890	4,656,000
2023-01-11	13.830	13.940	13.690	13.710	12.788	6,168,813
2023-01-10	13.720	13.890	13.640	13.790	12.862	5,579,860
2023-01-09	13.570	13.850	13.550	13.710	12.788	7,436,460
2023-01-06	13.690	13.720	13.600	13.610	12.694	4,499,348
2023-01-05	13.710	13.800	13.640	13.710	12.788	6,601,757
2023-01-04	13.510	13.700	13.450	13.680	12.760	8,641,998
2023-01-03	13.000	13.500	12.950	13.470	12.564	8,951,744
2022-12-30	12.990	13.090	12.950	13.010	12.135	3,011,183
2022-12-29	12.870	13.090	12.800	13.000	12.125	4,137,592
2022-12-28	13.000	13.000	12.810	12.860	11.995	3,806,560
2022-12-27	12.980	13.080	12.890	13.000	12.125	3,094,864
2022-12-26	13.080	13.170	12.850	12.990	12.116	5,080,574
2022-12-23	12.710	13.130	12.640	13.080	12.200	5,867,400
2022-12-22	12.870	12.980	12.610	12.700	11.846	4,000,136
2022-12-21	12.960	13.060	12.760	12.870	12.004	3,549,101
2022-12-20	13.240	13.390	12.990	13.000	12.125	4,975,223
2022-12-19	13.520	13.650	13.120	13.260	12.368	7,316,608
2022-12-16	13.420	13.590	13.330	13.520	12.610	6,016,825
2022-12-15	13.430	13.660	13.340	13.550	12.638	4,392,326
2022-12-14	13.520	13.620	13.360	13.440	12.536	5,437,397
2022-12-13	13.710	13.810	13.450	13.480	12.573	6,044,718
2022-12-12	13.390	13.840	13.320	13.730	12.806	8,855,791
2022-12-09	13.540	13.650	13.350	13.360	12.461	6,802,053
2022-12-08	13.730	13.780	13.460	13.520	12.610	5,531,154
2022-12-07	13.870	13.940	13.600	13.730	12.806	7,222,340
2022-12-06	13.930	14.060	13.850	13.910	12.974	5,652,416
2022-12-05	13.800	14.100	13.750	13.960	13.021	12,687,336
2022-12-02	13.570	13.900	13.550	13.790	12.862	7,414,166
2022-12-01	13.500	13.650	13.400	13.630	12.713	7,897,958
2022-11-30	13.490	13.490	13.290	13.360	12.461	4,930,309
2022-11-29	13.320	13.540	13.250	13.440	12.536	5,679,676
2022-11-28	13.200	13.270	13.050	13.210	12.321	6,332,564
2022-11-25	13.460	13.550	13.330	13.380	12.480	5,278,820
2022-11-24	13.700	13.850	13.430	13.480	12.573	6,677,872
2022-11-23	13.710	13.830	13.500	13.700	12.778	8,294,618
2022-11-22	14.000	14.080	13.710	13.780	12.853	8,354,080
2022-11-21	13.900	14.120	13.800	14.070	13.123	10,384,074
2022-11-18	14.220	14.340	13.910	13.940	13.002	11,816,420
2022-11-17	13.940	14.220	13.820	14.220	13.263	14,392,270
2022-11-16	14.000	14.150	13.820	13.860	12.928	6,503,322
2022-11-15	13.860	14.060	13.810	14.000	13.058	8,245,400
2022-11-14	13.750	13.970	13.610	13.910	12.974	10,313,065
2022-11-11	14.030	14.190	13.730	13.730	12.806	12,092,482
2022-11-10	13.650	13.890	13.620	13.800	12.872	7,450,108
2022-11-09	14.160	14.160	13.720	13.730	12.806	12,211,726
2022-11-08	14.050	14.190	13.830	14.150	13.198	10,659,480
2022-11-07	13.790	14.160	13.740	14.080	13.133	14,222,449
2022-11-04	13.680	13.900	13.640	13.840	12.909	11,007,800

← NewerPage 16 of 21 · 1,218 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.