Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.000	22.550	20.400	20.960	20.960	43,903,115
2023-07-31	17.820	20.960	17.710	20.960	20.960	25,240,832
2023-07-28	17.800	18.480	16.900	17.470	17.470	24,121,109
2023-07-27	19.110	20.300	18.240	18.380	18.380	28,303,084
2023-07-26	18.360	20.930	18.360	20.400	20.400	36,435,815
2023-07-25	17.640	19.360	17.500	18.790	18.790	28,070,086
2023-07-24	17.720	19.480	17.450	18.280	18.280	29,098,241
2023-07-21	16.500	18.600	16.420	17.780	17.780	23,740,515
2023-07-20	16.280	17.420	16.210	16.940	16.940	18,643,626
2023-07-19	15.580	17.160	15.580	16.700	16.700	19,130,523
2023-07-18	15.900	16.130	15.230	15.670	15.670	9,503,641
2023-07-17	17.780	18.960	17.300	18.430	15.776	15,139,722
2023-07-14	17.590	17.850	17.400	17.750	15.194	4,424,432
2023-07-13	17.100	17.560	17.100	17.520	14.997	3,953,786
2023-07-12	17.530	17.560	17.060	17.090	14.629	4,780,586
2023-07-11	17.660	17.830	17.380	17.510	14.989	3,816,686
2023-07-10	17.380	17.760	17.310	17.660	15.117	4,969,800
2023-07-07	17.550	17.800	17.360	17.370	14.869	4,825,293
2023-07-06	17.900	17.970	17.680	17.690	15.143	5,006,282
2023-07-05	18.350	18.390	17.870	17.920	15.340	5,696,575
2023-07-04	18.440	18.530	18.170	18.340	15.699	5,170,930
2023-07-03	18.250	18.690	18.000	18.540	15.870	8,620,709
2023-06-30	18.500	18.750	18.100	18.200	15.579	10,651,047
2023-06-29	18.920	19.280	18.800	18.960	16.230	6,003,955
2023-06-28	19.650	19.750	19.010	19.070	16.324	5,685,039
2023-06-27	19.100	19.860	19.030	19.750	16.906	5,956,160
2023-06-26	19.650	20.160	18.850	18.990	16.255	6,354,718
2023-06-21	21.450	21.740	19.910	19.920	17.052	10,098,707
2023-06-20	22.080	22.340	21.550	21.550	18.447	8,056,745
2023-06-19	22.160	22.650	21.990	22.300	19.089	7,947,923
2023-06-16	21.900	22.760	21.850	22.290	19.080	9,629,030
2023-06-15	21.570	22.300	21.060	22.070	18.892	11,660,301
2023-06-14	22.590	23.060	21.860	21.910	18.755	11,405,346
2023-06-13	23.060	23.250	22.400	22.630	19.371	10,738,535
2023-06-12	23.220	23.530	22.400	23.240	19.894	14,241,432
2023-06-09	24.010	24.190	22.780	23.650	20.244	20,584,489
2023-06-08	22.930	25.890	22.440	24.650	21.100	26,998,845
2023-06-07	23.000	24.900	23.000	23.220	19.876	20,276,743
2023-06-06	22.070	25.550	21.950	23.330	19.971	26,607,614
2023-06-05	22.000	22.320	21.680	22.260	19.055	8,594,431
2023-06-02	22.940	23.230	22.090	22.140	18.952	13,310,983
2023-06-01	22.100	22.890	21.900	22.790	19.508	15,077,724
2023-05-31	21.560	23.260	21.030	22.350	19.132	17,447,637
2023-05-30	21.020	22.500	21.020	21.670	18.550	10,779,278
2023-05-29	20.910	22.220	20.910	21.350	18.276	11,422,933
2023-05-26	22.440	23.440	21.710	21.840	18.695	16,269,868
2023-05-25	21.420	22.460	20.560	21.710	18.584	15,608,948
2023-05-24	21.000	22.080	20.780	21.530	18.430	11,819,307
2023-05-23	23.000	23.070	21.000	21.110	18.070	15,841,278
2023-05-22	24.900	24.900	23.170	23.690	20.279	17,543,532
2023-05-19	23.800	26.500	22.810	25.440	21.777	24,749,338
2023-05-18	24.640	24.720	23.510	24.110	20.638	12,238,199
2023-05-17	24.500	25.250	23.200	24.630	21.083	18,278,970
2023-05-16	24.000	27.280	23.530	25.680	21.982	24,895,719
2023-05-15	23.220	25.050	22.610	24.580	21.041	16,678,095
2023-05-12	24.140	24.180	22.410	22.800	19.517	13,349,827
2023-05-11	23.130	24.700	22.640	24.700	21.143	18,441,866
2023-05-10	24.430	24.600	23.250	23.600	20.202	14,421,037
2023-05-09	26.120	26.500	24.000	24.010	20.553	21,802,897
2023-05-08	25.370	28.310	23.930	27.200	23.283	29,374,149

← NewerPage 14 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.