Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.500	10.180	9.440	9.900	9.900	7,205,224
2024-07-26	9.360	9.950	9.340	9.650	9.650	5,110,917
2024-07-25	9.200	9.470	9.150	9.340	9.340	3,188,263
2024-07-24	9.600	9.600	9.280	9.330	9.330	4,187,705
2024-07-23	9.950	10.050	9.510	9.550	9.550	5,083,408
2024-07-22	9.660	9.870	9.660	9.800	9.800	3,676,525
2024-07-19	9.750	9.990	9.580	9.750	9.750	4,902,833
2024-07-18	9.710	9.990	9.450	9.800	9.800	5,437,133
2024-07-17	10.210	10.380	9.750	9.780	9.780	6,964,229
2024-07-16	10.180	10.380	10.070	10.210	10.210	6,654,288
2024-07-15	10.060	10.920	9.900	10.420	10.420	10,838,724
2024-07-12	9.720	11.000	9.720	10.300	10.300	11,965,314
2024-07-11	9.720	9.890	9.660	9.780	9.780	5,055,173
2024-07-10	9.590	9.780	9.380	9.580	9.580	4,849,769
2024-07-09	9.500	9.580	9.080	9.580	9.580	6,348,145
2024-07-08	9.800	9.880	9.410	9.460	9.460	7,142,828
2024-07-05	10.050	10.070	9.520	9.880	9.880	6,094,452
2024-07-04	10.600	10.820	9.860	9.940	9.940	9,314,404
2024-07-03	10.500	10.990	10.190	10.820	10.820	10,826,951
2024-07-02	10.480	10.800	10.310	10.650	10.650	11,943,210
2024-07-01	10.770	11.360	10.700	11.050	11.050	14,256,732
2024-06-28	10.610	11.050	10.480	10.580	10.580	11,518,581
2024-06-27	10.650	11.500	10.600	10.750	10.750	16,973,475
2024-06-26	10.520	10.930	10.170	10.890	10.890	15,205,258
2024-06-25	11.040	11.500	10.650	10.700	10.700	17,226,499
2024-06-24	11.440	11.750	10.800	11.190	11.190	25,795,363
2024-06-21	9.810	11.640	9.520	11.640	11.640	29,117,367
2024-06-20	10.100	10.220	9.650	9.700	9.700	6,948,077
2024-06-19	9.700	10.520	9.700	10.260	10.260	10,738,322
2024-06-18	9.380	9.800	9.300	9.760	9.760	5,333,276
2024-06-17	9.500	9.670	9.310	9.350	9.350	3,398,846
2024-06-14	9.440	9.680	9.210	9.560	9.560	3,765,795
2024-06-13	9.600	9.750	9.410	9.440	9.440	4,012,485
2024-06-12	9.390	9.590	9.250	9.570	9.570	4,605,183
2024-06-11	9.420	9.440	9.060	9.290	9.290	3,414,580
2024-06-07	9.150	9.500	9.150	9.420	9.420	6,228,512
2024-06-06	9.540	9.610	8.880	9.050	9.050	8,320,278
2024-06-05	10.100	10.110	9.500	9.650	9.650	7,666,698
2024-06-04	10.030	10.500	9.830	10.430	10.430	7,121,435
2024-06-03	10.370	10.620	10.070	10.190	10.190	6,078,725
2024-05-31	10.360	10.450	10.180	10.420	10.420	5,753,528
2024-05-30	10.760	10.760	10.300	10.360	10.360	6,994,803
2024-05-29	10.940	11.140	10.640	10.760	10.760	7,432,795
2024-05-28	11.170	11.320	10.840	10.880	10.880	6,360,195
2024-05-27	11.350	11.460	10.900	11.230	11.230	8,681,623
2024-05-24	12.010	12.030	11.330	11.410	11.410	14,235,798
2024-05-23	13.200	13.500	12.200	12.380	12.380	15,880,090
2024-05-22	12.400	14.070	12.220	12.960	12.960	22,083,839
2024-05-21	12.990	14.450	12.900	13.600	13.600	19,097,680
2024-05-20	13.900	13.990	13.010	13.120	13.120	19,896,819
2024-05-17	13.820	14.580	13.500	14.430	14.430	26,467,523
2024-05-16	12.740	13.990	12.700	13.730	13.730	24,683,510
2024-05-15	12.810	13.300	12.420	13.020	13.020	16,039,662
2024-05-14	12.880	13.440	12.590	12.720	12.720	15,649,726
2024-05-13	12.180	13.500	11.930	13.220	13.220	21,412,884
2024-05-10	11.900	12.780	11.660	12.540	12.540	20,105,683
2024-05-09	11.970	12.180	11.790	11.960	11.960	13,371,235
2024-05-08	12.590	12.710	11.990	12.060	12.060	18,124,513
2024-05-07	12.770	13.500	12.320	12.960	12.960	29,265,024
2024-05-06	10.640	12.440	10.640	12.440	12.440	9,632,667

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.2875 CNY
2022-06-10	0.2378 CNY
2021-05-26	0.4000 CNY
2020-06-01	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.