Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.620	13.820	13.480	13.710	12.788	10,839,853
2022-11-02	13.800	13.840	13.590	13.690	12.769	13,590,602
2022-11-01	13.800	13.850	13.580	13.820	12.890	14,080,456
2022-10-31	13.180	13.890	13.180	13.750	12.825	21,614,503
2022-10-28	13.400	13.620	13.090	13.180	12.293	10,771,579
2022-10-27	13.430	13.660	13.300	13.480	12.573	10,134,117
2022-10-26	13.070	13.450	13.050	13.390	12.489	10,459,383
2022-10-25	13.020	13.170	12.800	12.940	12.070	6,887,489
2022-10-24	13.280	13.500	13.010	13.100	12.219	9,366,370
2022-10-21	13.260	13.320	13.060	13.240	12.349	7,580,495
2022-10-20	13.220	13.620	13.080	13.220	12.331	11,399,879
2022-10-19	13.250	13.340	13.080	13.230	12.340	7,653,472
2022-10-18	13.250	13.450	13.090	13.230	12.340	8,198,315
2022-10-17	12.870	13.400	12.860	13.310	12.415	12,069,011
2022-10-14	12.860	13.000	12.790	12.930	12.060	11,448,449
2022-10-13	12.600	13.070	12.560	12.860	11.995	16,624,073
2022-10-12	12.120	12.550	12.010	12.550	11.706	10,515,026
2022-10-11	12.070	12.280	11.980	12.170	11.351	6,571,497
2022-10-10	12.120	12.300	11.930	11.980	11.174	7,411,743
2022-09-30	12.040	12.320	12.040	12.110	11.295	6,598,018
2022-09-29	12.060	12.290	11.990	12.050	11.239	7,735,626
2022-09-28	12.280	12.280	11.880	11.900	11.099	7,534,586
2022-09-27	12.160	12.400	12.030	12.290	11.463	7,517,845
2022-09-26	12.300	12.490	12.080	12.150	11.333	8,326,403
2022-09-23	12.790	12.890	12.320	12.400	11.566	7,283,636
2022-09-22	12.670	13.050	12.600	12.830	11.967	7,320,777
2022-09-21	12.680	12.850	12.350	12.790	11.930	8,518,270
2022-09-20	12.570	12.870	12.570	12.640	11.790	4,660,059
2022-09-19	13.200	13.350	12.560	12.600	11.752	12,713,201
2022-09-16	13.220	13.690	13.180	13.280	12.387	12,560,687
2022-09-15	13.450	13.650	13.140	13.310	12.415	9,911,531
2022-09-14	13.410	13.480	13.350	13.420	12.517	6,853,353
2022-09-13	13.560	13.930	13.550	13.700	12.778	10,568,201
2022-09-09	13.410	13.770	13.390	13.490	12.583	8,963,284
2022-09-08	13.730	13.730	13.330	13.330	12.433	11,828,353
2022-09-07	13.550	13.840	13.320	13.840	12.909	12,547,419
2022-09-06	13.530	13.590	13.420	13.550	12.638	5,281,833
2022-09-05	13.700	13.750	13.400	13.470	12.564	6,388,054
2022-09-02	13.440	13.680	13.380	13.660	12.741	6,642,071
2022-09-01	13.400	13.630	13.340	13.350	12.452	6,155,283
2022-08-31	13.630	13.750	13.300	13.420	12.517	7,747,989
2022-08-30	13.680	13.830	13.560	13.710	12.788	5,923,827
2022-08-29	13.400	13.710	13.220	13.680	12.760	7,303,399
2022-08-26	13.700	13.850	13.510	13.550	12.638	11,918,251
2022-08-25	13.690	13.910	13.510	13.910	12.974	11,312,169
2022-08-24	14.190	14.300	13.650	13.680	12.760	14,734,291
2022-08-23	14.280	14.480	14.200	14.240	13.282	9,848,980
2022-08-22	14.140	14.500	13.920	14.340	13.375	15,345,580
2022-08-19	14.590	14.680	14.080	14.100	13.151	19,242,660
2022-08-18	14.430	14.560	14.110	14.470	13.497	16,119,366
2022-08-17	14.600	14.650	14.200	14.440	13.469	18,074,207
2022-08-16	14.700	14.830	14.600	14.660	13.674	13,847,556
2022-08-15	14.950	14.950	14.610	14.800	13.804	17,994,141
2022-08-12	14.530	15.150	14.420	15.040	14.028	28,002,487
2022-08-11	14.560	14.810	14.560	14.650	13.664	14,565,084
2022-08-10	14.610	14.860	14.480	14.550	13.571	15,256,595
2022-08-09	14.900	15.030	14.610	14.740	13.748	17,713,998
2022-08-08	15.000	15.280	14.780	15.040	14.028	22,555,758
2022-08-05	15.200	15.680	14.920	15.190	14.168	40,196,477
2022-08-04	14.800	15.180	14.630	14.980	13.972	25,565,109

← NewerPage 17 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.