Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.500	11.510	10.290	10.370	10.370	12,225,970
2024-04-29	11.500	11.680	11.260	11.400	11.400	9,954,815
2024-04-26	11.200	12.070	11.200	11.600	11.600	15,548,639
2024-04-25	12.160	12.500	11.910	11.960	11.960	15,198,265
2024-04-24	11.390	12.880	11.280	12.520	12.520	22,051,669
2024-04-23	11.850	12.470	11.700	11.960	11.960	17,182,304
2024-04-22	11.420	12.700	11.400	11.680	11.680	20,628,689
2024-04-19	10.240	12.000	10.100	11.700	11.700	19,774,291
2024-04-18	10.290	10.920	9.880	10.380	10.380	13,306,384
2024-04-17	9.200	10.290	9.200	10.290	10.290	10,336,464
2024-04-16	9.870	9.980	8.880	9.060	9.060	9,966,550
2024-04-15	11.040	11.360	10.030	10.110	10.110	10,778,170
2024-04-12	11.430	11.880	11.140	11.200	11.200	9,448,684
2024-04-11	11.370	11.650	11.110	11.380	11.380	8,923,579
2024-04-10	11.590	11.860	11.030	11.690	11.690	12,533,333
2024-04-09	11.810	12.200	11.520	11.850	11.850	12,171,556
2024-04-08	12.200	12.490	11.660	11.860	11.860	15,361,226
2024-04-03	13.020	13.450	12.360	12.480	12.480	20,114,387
2024-04-02	13.500	14.960	13.190	13.800	13.800	32,561,690
2024-04-01	10.920	13.080	10.920	13.080	13.080	11,550,064
2024-03-29	10.500	11.550	10.500	10.900	10.900	9,068,496
2024-03-28	9.860	10.670	9.860	10.510	10.510	6,590,220
2024-03-27	10.400	10.460	9.860	9.880	9.880	4,102,155
2024-03-26	10.280	10.700	10.160	10.480	10.480	4,997,745
2024-03-25	10.610	10.790	10.320	10.360	10.360	3,867,676
2024-03-22	11.050	11.090	10.600	10.740	10.740	4,485,963
2024-03-21	11.000	11.260	10.850	11.100	11.100	4,723,010
2024-03-20	10.750	11.130	10.710	11.060	11.060	5,044,156
2024-03-19	10.820	10.950	10.730	10.800	10.800	4,258,495
2024-03-18	10.690	10.880	10.610	10.820	10.820	4,665,296
2024-03-15	10.520	10.630	10.350	10.610	10.610	3,759,501
2024-03-14	10.520	10.740	10.370	10.600	10.600	4,751,526
2024-03-13	10.660	10.750	10.320	10.520	10.520	5,761,470
2024-03-12	10.320	10.780	10.220	10.730	10.730	8,355,648
2024-03-11	9.940	10.260	9.940	10.250	10.250	4,620,030
2024-03-08	9.990	10.230	9.870	10.000	10.000	4,701,215
2024-03-07	10.050	10.550	10.000	10.100	10.100	5,971,491
2024-03-06	9.880	10.180	9.880	10.050	10.050	3,762,971
2024-03-05	10.260	10.390	9.950	10.010	10.010	6,048,667
2024-03-04	10.200	10.840	9.780	10.500	10.500	8,281,081
2024-03-01	10.130	10.310	9.900	10.300	10.300	5,699,397
2024-02-29	9.340	10.130	9.340	10.080	10.080	6,450,255
2024-02-28	10.710	11.130	9.590	9.600	9.600	10,985,230
2024-02-27	10.080	11.200	10.000	10.790	10.790	9,583,918
2024-02-26	9.930	10.390	9.890	10.170	10.170	6,680,538
2024-02-23	9.780	10.050	9.690	9.960	9.960	6,704,172
2024-02-22	9.220	9.690	9.210	9.680	9.680	6,676,894
2024-02-21	9.100	10.040	8.910	9.380	9.380	9,233,902
2024-02-20	8.650	10.360	8.480	9.260	9.260	9,624,689
2024-02-19	8.150	8.800	8.100	8.720	8.720	6,445,373
2024-02-08	7.560	8.100	7.010	8.100	8.100	8,213,353
2024-02-07	8.370	8.390	7.300	7.420	7.420	7,444,766
2024-02-06	8.290	8.690	7.320	8.250	8.250	7,240,059
2024-02-05	9.900	9.970	8.240	8.360	8.360	6,085,284
2024-02-02	10.430	10.870	9.540	9.910	9.910	4,291,928
2024-02-01	10.780	10.790	10.210	10.390	10.390	3,546,329
2024-01-31	11.460	11.620	10.700	10.750	10.750	3,831,444
2024-01-30	11.950	12.190	11.530	11.610	11.610	3,001,450
2024-01-29	12.780	12.880	12.060	12.070	12.070	4,007,695
2024-01-26	12.460	13.110	12.210	12.720	12.720	6,637,132

← NewerPage 11 of 21 · 1,219 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.