Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.560	14.900	14.460	14.650	14.650	10,285,469
2023-10-31	14.000	15.300	13.930	15.000	15.000	16,360,864
2023-10-30	14.120	14.220	13.830	14.080	14.080	5,851,427
2023-10-27	14.070	14.270	13.840	14.160	14.160	7,807,431
2023-10-26	14.600	14.900	14.150	14.330	14.330	10,095,474
2023-10-25	15.980	15.980	14.700	14.970	14.970	15,156,155
2023-10-24	13.320	14.000	13.320	13.970	13.970	5,742,805
2023-10-23	13.400	13.690	13.200	13.250	13.250	4,621,633
2023-10-20	13.570	14.100	13.500	13.740	13.740	5,008,590
2023-10-19	13.580	13.990	13.450	13.660	13.660	3,567,493
2023-10-18	13.930	13.930	13.600	13.620	13.620	3,128,083
2023-10-17	14.120	14.120	13.820	13.930	13.930	3,682,506
2023-10-16	14.300	14.390	14.000	14.060	14.060	4,673,562
2023-10-13	14.660	14.780	14.220	14.270	14.270	9,167,723
2023-10-12	14.520	15.490	14.350	15.020	15.020	12,814,058
2023-10-11	14.700	14.940	14.410	14.470	14.470	5,811,057
2023-10-10	14.870	14.970	14.530	14.680	14.680	3,825,941
2023-10-09	15.010	15.020	14.770	14.800	14.800	3,124,460
2023-09-28	14.870	15.100	14.870	15.040	15.040	3,500,052
2023-09-27	14.680	15.130	14.620	14.870	14.870	4,443,092
2023-09-26	14.610	14.860	14.560	14.710	14.710	2,742,816
2023-09-25	14.810	14.930	14.530	14.680	14.680	3,006,313
2023-09-22	14.380	14.860	14.350	14.850	14.850	4,187,166
2023-09-21	14.690	14.820	14.400	14.450	14.450	3,461,480
2023-09-20	14.850	14.980	14.600	14.640	14.640	2,952,622
2023-09-19	15.050	15.290	14.780	14.840	14.840	3,785,843
2023-09-18	15.000	15.280	14.910	15.160	15.160	3,040,655
2023-09-15	15.310	15.430	15.050	15.120	15.120	3,839,940
2023-09-14	15.850	15.960	15.250	15.300	15.300	7,291,335
2023-09-13	15.700	16.360	15.700	16.140	16.140	9,272,196
2023-09-12	15.970	16.040	15.650	15.670	15.670	3,937,839
2023-09-11	15.780	15.900	15.500	15.900	15.900	4,044,480
2023-09-08	16.310	16.520	15.660	15.780	15.780	6,183,997
2023-09-07	16.330	16.650	16.030	16.080	16.080	5,943,730
2023-09-06	16.270	16.550	16.000	16.390	16.390	6,217,209
2023-09-05	17.120	17.120	16.230	16.400	16.400	9,391,694
2023-09-04	17.150	17.700	17.120	17.220	17.220	7,175,008
2023-09-01	17.750	17.780	16.910	17.160	17.160	9,177,680
2023-08-31	18.370	18.490	17.380	17.450	17.450	11,518,769
2023-08-30	18.150	18.440	17.750	18.230	18.230	14,846,339
2023-08-29	17.250	18.810	17.250	18.700	18.700	18,771,200
2023-08-28	19.000	19.100	17.530	17.580	17.580	18,441,724
2023-08-25	16.640	18.050	16.500	17.330	17.330	17,384,022
2023-08-24	17.080	17.230	16.520	16.700	16.700	8,246,130
2023-08-23	17.590	17.660	17.000	17.010	17.010	8,472,780
2023-08-22	17.310	17.870	17.200	17.620	17.620	10,512,660
2023-08-21	17.310	17.740	17.130	17.410	17.410	10,336,475
2023-08-18	17.880	18.180	17.130	17.130	17.130	11,655,392
2023-08-17	17.920	18.090	17.590	17.780	17.780	12,401,966
2023-08-16	17.300	18.580	16.930	18.270	18.270	19,865,496
2023-08-15	17.920	17.920	17.200	17.410	17.410	8,562,278
2023-08-14	17.300	17.990	17.060	17.870	17.870	11,102,083
2023-08-11	18.690	19.260	17.880	18.000	18.000	13,633,425
2023-08-10	18.520	19.590	18.180	18.310	18.310	17,086,042
2023-08-09	19.120	20.490	18.950	19.150	19.150	17,997,777
2023-08-08	19.300	19.850	18.900	19.050	19.050	15,198,130
2023-08-07	20.800	20.800	19.250	19.250	19.250	26,107,463
2023-08-04	20.310	21.970	20.030	21.370	21.370	32,581,923
2023-08-03	19.700	21.130	19.200	20.530	20.530	29,373,490
2023-08-02	20.530	21.550	19.960	20.050	20.050	28,595,188

← NewerPage 13 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.