Fujian Newland Computer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	16.200	17.350	15.910	17.180	15.708	31,830,191
2022-02-07	16.600	16.790	16.120	16.300	14.903	24,155,551
2022-01-28	16.900	16.950	16.300	16.350	14.949	21,105,961
2022-01-27	17.610	17.690	16.310	16.470	15.059	35,099,355
2022-01-26	17.580	18.550	17.460	17.800	16.275	36,964,800
2022-01-25	18.390	18.680	17.310	17.320	15.836	32,635,483
2022-01-24	17.410	18.600	17.410	18.210	16.650	27,637,663
2022-01-21	18.180	18.600	17.780	17.810	16.284	23,424,331
2022-01-20	18.640	18.640	17.900	18.300	16.732	26,277,306
2022-01-19	18.320	18.690	18.300	18.600	17.006	21,550,003
2022-01-18	18.990	19.200	18.330	18.500	16.915	41,831,766
2022-01-17	18.060	18.980	18.060	18.790	17.180	47,115,488
2022-01-14	17.810	18.240	17.740	17.830	16.302	21,735,802
2022-01-13	18.330	18.480	17.950	18.000	16.458	23,521,462
2022-01-12	17.950	18.330	17.950	18.150	16.595	16,412,039
2022-01-11	18.320	18.500	17.700	17.850	16.320	21,230,376
2022-01-10	17.750	18.480	17.550	18.320	16.750	24,100,030
2022-01-07	18.490	18.800	17.880	17.960	16.421	34,105,354
2022-01-06	18.270	18.510	17.850	18.190	16.631	23,791,942
2022-01-05	18.610	18.830	18.090	18.280	16.714	29,211,986
2022-01-04	18.250	18.840	18.130	18.600	17.006	33,504,955
2021-12-31	18.050	18.450	17.800	18.120	16.567	25,457,242
2021-12-30	17.630	18.780	17.570	18.020	16.476	32,817,129
2021-12-29	17.620	17.730	17.280	17.650	16.138	19,141,903
2021-12-28	16.950	18.150	16.950	17.550	16.046	34,398,800
2021-12-27	16.710	17.130	16.700	16.880	15.434	10,849,758
2021-12-24	17.370	17.510	16.640	16.660	15.232	19,883,694
2021-12-23	17.310	17.690	17.280	17.410	15.918	17,184,673
2021-12-22	17.500	17.600	17.190	17.250	15.772	15,971,344
2021-12-21	17.110	17.650	17.000	17.500	16.000	24,091,501
2021-12-20	16.910	17.350	16.830	17.130	15.662	17,142,843
2021-12-17	16.960	17.570	16.930	17.000	15.543	20,657,930
2021-12-16	17.160	17.230	16.910	17.030	15.571	12,794,820
2021-12-15	17.410	17.520	16.930	16.990	15.534	22,996,893
2021-12-14	16.660	17.210	16.630	17.060	15.598	21,442,753
2021-12-13	16.500	16.920	16.400	16.720	15.287	17,161,802
2021-12-10	16.530	16.790	16.440	16.500	15.086	14,964,096
2021-12-09	16.720	16.800	16.460	16.650	15.223	16,936,971
2021-12-08	16.610	16.750	16.440	16.700	15.269	13,574,682
2021-12-07	16.820	16.850	16.410	16.610	15.187	17,685,613
2021-12-06	17.170	17.170	16.660	16.700	15.269	19,918,312
2021-12-03	17.270	17.470	17.080	17.200	15.726	18,118,903
2021-12-02	17.600	17.600	17.060	17.090	15.626	34,371,786
2021-12-01	17.670	18.040	17.460	17.650	16.138	31,053,050
2021-11-30	17.300	18.150	17.270	17.780	16.256	47,551,579
2021-11-29	17.050	17.730	16.850	17.480	15.982	59,619,052
2021-11-26	16.640	18.270	16.160	17.720	16.202	85,216,902
2021-11-25	16.150	16.880	15.990	16.610	15.187	27,476,722
2021-11-24	16.140	16.430	16.020	16.040	14.666	20,039,989
2021-11-23	15.960	16.220	15.830	16.180	14.794	10,613,047
2021-11-22	16.030	16.190	15.890	15.910	14.547	11,586,973
2021-11-19	15.930	16.090	15.660	16.020	14.647	10,208,325
2021-11-18	16.200	16.290	15.900	15.930	14.565	9,022,810
2021-11-17	15.990	16.260	15.990	16.190	14.803	10,783,697
2021-11-16	16.050	16.320	15.940	15.990	14.620	16,940,126
2021-11-15	15.350	16.100	15.310	16.050	14.675	24,425,856
2021-11-12	15.290	15.380	15.210	15.330	14.016	7,878,316
2021-11-11	15.200	15.380	15.150	15.290	13.980	7,660,438
2021-11-10	15.360	15.570	15.210	15.310	13.998	9,204,400
2021-11-09	15.210	15.380	15.150	15.250	13.943	6,438,403

← NewerPage 20 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.