Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.980	12.480	11.900	12.320	11.264	11,443,793
2022-05-09	12.000	12.270	11.900	12.120	11.081	8,009,338
2022-05-06	11.770	12.240	11.700	12.050	11.017	12,491,937
2022-05-05	11.830	12.260	11.720	12.020	10.990	14,912,637
2022-04-29	11.630	11.970	11.520	11.850	10.835	16,152,568
2022-04-28	11.680	11.690	11.250	11.420	10.441	14,469,169
2022-04-27	10.880	11.780	10.860	11.780	10.771	21,003,249
2022-04-26	11.600	11.650	10.960	11.020	10.076	20,900,538
2022-04-25	12.630	12.650	11.520	11.520	10.533	25,704,850
2022-04-22	13.100	13.180	12.740	12.790	11.694	15,698,939
2022-04-21	13.690	13.770	13.030	13.140	12.014	20,283,776
2022-04-20	14.300	14.350	13.770	13.790	12.608	12,675,655
2022-04-19	14.150	14.360	13.970	14.110	12.901	9,082,158
2022-04-18	14.000	14.250	13.640	14.220	13.001	12,802,884
2022-04-15	14.510	14.650	14.070	14.100	12.892	16,082,562
2022-04-14	14.680	14.750	14.520	14.620	13.367	9,869,140
2022-04-13	14.870	14.870	14.500	14.540	13.294	11,706,117
2022-04-12	14.820	15.040	14.600	15.010	13.724	14,037,012
2022-04-11	15.400	15.490	14.640	14.730	13.468	20,644,238
2022-04-08	15.670	15.730	15.150	15.520	14.190	20,376,517
2022-04-07	16.270	16.380	15.600	15.610	14.272	28,769,662
2022-04-06	16.700	16.790	16.390	16.550	15.132	21,189,467
2022-04-01	16.670	16.770	16.310	16.380	14.976	20,820,746
2022-03-31	16.400	16.870	16.300	16.840	15.397	23,602,493
2022-03-30	16.300	16.550	16.140	16.510	15.095	16,177,358
2022-03-29	16.450	16.530	15.960	16.160	14.775	17,389,821
2022-03-28	16.120	16.660	16.060	16.510	15.095	17,204,271
2022-03-25	16.790	17.140	16.310	16.360	14.958	21,388,701
2022-03-24	16.950	16.960	16.280	16.580	15.159	30,129,393
2022-03-23	17.600	17.620	17.100	17.110	15.644	22,992,576
2022-03-22	17.400	18.010	17.280	17.600	16.092	27,646,986
2022-03-21	17.450	17.960	17.190	17.550	16.046	27,155,275
2022-03-18	17.500	17.650	17.260	17.450	15.955	23,814,332
2022-03-17	17.880	18.140	17.430	17.760	16.238	41,384,674
2022-03-16	17.930	17.980	16.800	17.610	16.101	45,997,102
2022-03-15	18.370	18.630	17.450	17.460	15.964	54,460,665
2022-03-14	17.620	18.970	17.360	18.260	16.695	78,355,292
2022-03-11	16.100	17.350	15.900	17.250	15.772	32,712,906
2022-03-10	16.570	16.750	16.360	16.400	14.995	17,965,959
2022-03-09	16.790	16.820	15.470	16.300	14.903	28,085,322
2022-03-08	16.830	17.040	16.570	16.600	15.178	24,859,246
2022-03-07	17.660	17.660	16.730	16.890	15.443	30,592,989
2022-03-04	18.100	18.310	17.660	17.780	16.256	18,414,636
2022-03-03	18.560	18.600	18.000	18.170	16.613	23,469,580
2022-03-02	18.370	18.560	18.190	18.520	16.933	26,959,940
2022-03-01	17.680	18.730	17.530	18.360	16.787	47,422,503
2022-02-28	17.700	18.050	17.310	17.670	16.156	26,834,393
2022-02-25	16.860	17.540	16.860	17.130	15.662	26,364,056
2022-02-24	18.200	18.240	16.500	16.760	15.324	58,027,425
2022-02-23	18.070	18.540	17.820	18.330	16.759	32,715,669
2022-02-22	18.000	18.270	17.680	17.900	16.366	22,520,318
2022-02-21	18.010	18.470	18.010	18.250	16.686	30,959,287
2022-02-18	17.460	18.170	17.400	18.110	16.558	25,543,674
2022-02-17	17.620	18.270	17.540	17.630	16.119	28,530,894
2022-02-16	18.400	18.490	17.830	17.920	16.384	29,038,680
2022-02-15	18.140	18.320	17.830	18.110	16.558	24,672,232
2022-02-14	17.970	18.440	17.580	18.150	16.595	28,026,775
2022-02-11	18.310	18.640	18.090	18.260	16.695	45,944,893
2022-02-10	18.680	18.820	18.110	18.260	16.695	61,463,146
2022-02-09	17.450	18.900	17.300	18.900	17.280	75,298,422

← NewerPage 19 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.