Fujian Newland Computer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.210 | 15.380 | 15.150 | 15.250 | 13.943 | 6,438,403 |
| 2021-11-08 | 15.300 | 15.310 | 15.160 | 15.230 | 13.925 | 4,582,722 |
| 2021-11-05 | 15.160 | 15.470 | 15.100 | 15.320 | 14.007 | 9,758,675 |
| 2021-11-04 | 15.250 | 15.250 | 15.050 | 15.150 | 13.852 | 4,629,135 |
| 2021-11-03 | 14.840 | 15.300 | 14.830 | 15.170 | 13.870 | 7,334,068 |
| 2021-11-02 | 15.080 | 15.130 | 14.800 | 14.870 | 13.596 | 6,413,140 |
| 2021-11-01 | 15.030 | 15.180 | 14.920 | 15.070 | 13.779 | 6,597,619 |
| 2021-10-29 | 14.930 | 15.130 | 14.830 | 15.080 | 13.788 | 5,758,202 |
| 2021-10-28 | 14.830 | 14.950 | 14.630 | 14.930 | 13.651 | 5,473,393 |
| 2021-10-27 | 15.010 | 15.020 | 14.610 | 14.820 | 13.550 | 9,189,343 |
| 2021-10-26 | 15.240 | 15.270 | 15.130 | 15.160 | 13.861 | 5,007,688 |
| 2021-10-25 | 15.190 | 15.300 | 15.070 | 15.200 | 13.898 | 4,941,091 |
| 2021-10-22 | 15.230 | 15.240 | 15.060 | 15.200 | 13.898 | 5,999,612 |
| 2021-10-21 | 15.090 | 15.280 | 15.000 | 15.280 | 13.971 | 7,534,761 |
| 2021-10-20 | 15.510 | 15.690 | 15.230 | 15.270 | 13.962 | 10,280,574 |
| 2021-10-19 | 14.930 | 15.420 | 14.930 | 15.310 | 13.998 | 9,050,598 |
| 2021-10-18 | 15.110 | 15.200 | 14.880 | 14.930 | 13.651 | 9,455,058 |
| 2021-10-15 | 15.100 | 15.240 | 14.880 | 15.090 | 13.797 | 9,075,771 |
| 2021-10-14 | 15.390 | 15.430 | 14.980 | 15.000 | 13.715 | 10,158,330 |
← NewerPage 21 of 21 · 1,219 trading days
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.