Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.650	12.410	11.590	12.370	12.370	5,366,282
2024-01-24	11.390	11.670	11.120	11.670	11.670	3,014,070
2024-01-23	11.310	11.400	11.100	11.360	11.360	2,578,614
2024-01-22	12.130	12.220	11.250	11.370	11.370	3,020,130
2024-01-19	12.420	12.420	12.080	12.130	12.130	2,091,185
2024-01-18	12.280	12.430	11.950	12.270	12.270	3,064,451
2024-01-17	12.940	12.960	12.360	12.370	12.370	3,470,911
2024-01-16	13.000	13.200	12.680	12.880	12.880	3,755,993
2024-01-15	13.330	13.450	12.880	13.030	13.030	4,773,831
2024-01-12	13.440	14.030	13.360	13.360	13.360	6,522,061
2024-01-11	12.980	13.520	12.960	13.410	13.410	4,897,621
2024-01-10	13.240	13.340	12.810	13.010	13.010	6,496,705
2024-01-09	13.780	14.290	13.380	13.450	13.450	12,856,988
2024-01-08	13.640	15.180	13.480	14.310	14.310	16,139,097
2024-01-05	13.450	13.580	13.200	13.210	13.210	2,081,571
2024-01-04	13.440	13.480	13.350	13.390	13.390	1,638,158
2024-01-03	13.520	13.660	13.390	13.470	13.470	2,080,498
2024-01-02	13.660	13.700	13.470	13.540	13.540	2,505,342
2023-12-29	13.410	13.790	13.330	13.600	13.600	4,850,087
2023-12-28	13.100	13.450	12.800	13.430	13.430	3,461,375
2023-12-27	13.100	13.180	12.870	13.000	13.000	2,446,777
2023-12-26	13.270	13.380	13.090	13.180	13.180	1,957,825
2023-12-25	13.320	13.500	13.230	13.270	13.270	1,971,494
2023-12-22	13.760	13.950	13.440	13.470	13.470	3,690,255
2023-12-21	13.770	13.950	13.460	13.760	13.760	2,736,920
2023-12-20	13.750	13.980	13.710	13.770	13.770	2,332,623
2023-12-19	13.790	13.880	13.590	13.700	13.700	1,801,588
2023-12-18	14.120	14.210	13.710	13.790	13.790	2,396,447
2023-12-15	14.180	14.390	14.020	14.070	14.070	2,094,336
2023-12-14	14.100	14.370	13.950	14.180	14.180	2,864,790
2023-12-13	14.250	14.360	14.020	14.090	14.090	2,367,075
2023-12-12	13.900	14.400	13.860	14.290	14.290	4,808,500
2023-12-11	13.670	13.950	13.650	13.890	13.890	2,750,230
2023-12-08	14.150	14.240	13.750	13.760	13.760	3,739,881
2023-12-07	14.320	14.380	14.060	14.130	14.130	3,396,839
2023-12-06	14.150	14.430	14.100	14.380	14.380	3,339,119
2023-12-05	14.560	14.580	14.150	14.150	14.150	2,470,555
2023-12-04	14.530	14.690	14.440	14.590	14.590	3,281,715
2023-12-01	14.290	14.620	14.150	14.530	14.530	3,971,856
2023-11-30	14.340	14.480	14.050	14.170	14.170	3,136,441
2023-11-29	14.600	14.640	14.300	14.340	14.340	4,108,255
2023-11-28	14.800	14.800	14.380	14.600	14.600	5,939,219
2023-11-27	15.140	15.200	14.620	14.790	14.790	5,981,907
2023-11-24	15.600	15.790	15.130	15.210	15.210	5,876,039
2023-11-23	15.610	15.730	15.220	15.590	15.590	8,089,375
2023-11-22	15.350	16.190	15.310	15.820	15.820	14,500,820
2023-11-21	15.120	15.900	15.050	15.450	15.450	13,332,941
2023-11-20	14.990	15.180	14.890	15.100	15.100	4,558,510
2023-11-17	15.180	15.180	14.800	15.020	15.020	5,606,935
2023-11-16	15.340	15.460	15.150	15.150	15.150	5,141,565
2023-11-15	15.760	16.120	15.300	15.390	15.390	11,375,209
2023-11-14	15.090	15.800	15.050	15.630	15.630	11,348,045
2023-11-13	14.630	15.280	14.630	15.130	15.130	8,263,737
2023-11-10	14.790	14.890	14.510	14.620	14.620	4,800,107
2023-11-09	15.140	15.280	14.780	14.800	14.800	8,741,885
2023-11-08	14.870	15.370	14.740	15.230	15.230	13,590,099
2023-11-07	14.980	15.060	14.820	14.980	14.980	6,711,592
2023-11-06	14.720	15.070	14.620	15.060	15.060	9,440,088
2023-11-03	14.650	15.100	14.510	14.960	14.960	9,638,688
2023-11-02	14.680	15.260	14.480	14.780	14.780	10,662,134

← NewerPage 12 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.