Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.310	15.400	14.310	14.680	13.692	43,794,342
2022-08-02	14.540	14.690	14.040	14.090	13.142	33,744,907
2022-08-01	15.000	15.310	14.730	14.790	13.795	30,317,386
2022-07-29	15.200	15.460	14.940	15.210	14.187	36,241,383
2022-07-28	14.560	15.790	14.370	15.340	14.308	61,483,967
2022-07-27	14.460	14.530	14.090	14.420	13.450	50,811,900
2022-07-26	14.150	15.800	14.070	14.740	13.748	81,816,822
2022-07-25	14.450	14.450	13.910	14.450	13.478	73,958,858
2022-07-22	13.500	13.500	13.020	13.140	12.256	12,178,088
2022-07-21	13.760	13.810	13.390	13.430	12.527	17,119,643
2022-07-20	13.400	13.640	13.230	13.630	12.713	22,653,794
2022-07-19	12.850	13.330	12.820	13.200	12.312	21,091,823
2022-07-18	12.530	12.840	12.480	12.820	11.958	7,837,119
2022-07-15	12.670	12.740	12.460	12.460	11.622	7,449,946
2022-07-14	12.470	12.890	12.350	12.660	11.808	9,945,342
2022-07-13	12.500	12.560	12.370	12.430	11.594	6,137,980
2022-07-12	12.760	12.850	12.650	12.660	11.575	7,586,367
2022-07-11	12.960	12.990	12.700	12.830	11.731	9,165,000
2022-07-08	12.870	13.120	12.860	12.960	11.849	10,868,831
2022-07-07	13.000	13.140	12.900	12.910	11.804	13,943,510
2022-07-06	12.900	13.000	12.800	12.850	11.749	9,111,991
2022-07-05	13.250	13.250	12.750	12.940	11.831	17,877,881
2022-07-04	13.500	13.500	13.100	13.230	12.096	20,859,691
2022-07-01	13.260	13.700	13.210	13.500	12.343	15,076,135
2022-06-30	13.230	13.350	13.190	13.210	12.078	11,066,955
2022-06-29	13.310	13.440	13.160	13.240	12.105	15,002,842
2022-06-28	13.140	13.300	12.980	13.280	12.142	13,735,384
2022-06-27	13.020	13.210	12.950	13.140	12.014	15,790,451
2022-06-24	13.150	13.230	12.950	13.020	11.904	13,517,300
2022-06-23	12.750	13.020	12.600	13.010	11.895	12,443,691
2022-06-22	12.970	13.060	12.740	12.750	11.657	10,068,198
2022-06-21	13.020	13.150	12.800	13.010	11.895	12,817,033
2022-06-20	12.920	13.050	12.810	12.950	11.840	9,031,053
2022-06-17	12.880	12.980	12.660	12.920	11.813	10,789,991
2022-06-16	12.890	13.150	12.880	12.990	11.877	12,982,655
2022-06-15	12.790	13.170	12.780	12.870	11.767	20,022,554
2022-06-14	12.710	12.820	12.320	12.800	11.703	15,074,807
2022-06-13	12.700	12.890	12.540	12.830	11.731	13,914,801
2022-06-10	12.550	12.770	12.520	12.720	11.630	11,034,777
2022-06-09	12.820	12.900	12.540	12.650	11.566	8,035,749
2022-06-08	12.850	13.040	12.660	12.890	11.785	9,758,412
2022-06-07	13.180	13.180	12.820	12.930	11.822	9,895,989
2022-06-06	12.770	13.150	12.670	13.080	11.959	15,200,725
2022-06-02	12.850	12.850	12.510	12.740	11.648	14,728,543
2022-06-01	12.450	13.080	12.400	12.850	11.749	23,638,906
2022-05-31	12.300	12.480	12.160	12.460	11.392	10,673,849
2022-05-30	12.240	12.340	12.200	12.310	11.255	6,849,840
2022-05-27	12.370	12.470	12.110	12.220	11.173	9,243,295
2022-05-26	12.260	12.310	11.960	12.280	11.228	8,955,068
2022-05-25	11.900	12.280	11.850	12.250	11.200	11,347,685
2022-05-24	12.550	12.570	11.830	11.830	10.816	16,130,481
2022-05-23	12.450	12.580	12.310	12.550	11.475	12,518,212
2022-05-20	12.250	12.420	12.210	12.400	11.337	9,220,479
2022-05-19	12.160	12.250	12.100	12.190	11.145	10,165,300
2022-05-18	12.550	12.660	12.310	12.350	11.292	13,372,265
2022-05-17	12.380	12.380	12.150	12.350	11.292	7,941,150
2022-05-16	12.370	12.460	12.190	12.320	11.264	11,147,954
2022-05-13	12.330	12.440	12.240	12.340	11.283	8,343,084
2022-05-12	12.100	12.400	12.080	12.270	11.219	9,211,292
2022-05-11	12.310	12.580	12.100	12.160	11.118	15,838,775

← NewerPage 18 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.