Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.300	23.990	20.240	23.990	20.536	11,967,231
2023-05-04	20.920	21.190	19.660	19.990	17.111	8,694,441
2023-04-28	19.530	21.590	19.530	20.880	17.873	12,425,047
2023-04-27	20.020	21.350	19.740	19.890	17.026	10,207,972
2023-04-26	20.030	20.880	19.700	20.270	17.351	9,021,160
2023-04-25	21.740	21.740	19.440	20.010	17.129	13,267,612
2023-04-24	22.500	23.230	21.310	21.890	18.738	12,100,469
2023-04-21	21.870	24.380	21.550	22.920	19.620	19,391,305
2023-04-20	21.830	22.980	21.210	22.200	19.003	14,272,025
2023-04-19	21.570	23.180	21.160	22.220	19.020	16,072,383
2023-04-18	22.670	22.730	21.480	21.650	18.532	13,987,414
2023-04-17	22.440	24.130	21.000	23.480	20.099	20,368,103
2023-04-14	22.270	25.970	21.880	23.030	19.714	25,680,452
2023-04-13	18.420	22.320	18.420	22.320	19.106	20,323,227
2023-04-12	18.750	18.860	18.350	18.600	15.922	4,732,954
2023-04-11	18.340	18.580	18.120	18.440	15.785	4,768,795
2023-04-10	18.940	19.110	18.200	18.350	15.708	8,670,848
2023-04-07	18.980	19.800	18.720	19.240	16.469	10,631,119
2023-04-06	19.430	19.430	18.400	18.640	15.956	8,962,622
2023-04-04	19.160	19.550	18.750	19.430	16.632	10,268,789
2023-04-03	19.110	19.180	18.700	19.130	16.375	7,288,836
2023-03-31	18.780	19.060	18.710	19.030	16.290	6,135,109
2023-03-30	18.880	19.450	18.590	18.770	16.067	8,461,631
2023-03-29	20.350	20.350	18.400	19.380	16.589	16,360,243
2023-03-28	19.740	20.360	19.200	20.360	17.428	17,189,744
2023-03-27	19.210	19.740	19.040	19.740	16.897	9,382,748
2023-03-24	19.880	20.000	19.260	19.770	16.923	12,474,841
2023-03-23	19.600	20.660	19.280	20.260	17.343	17,524,827
2023-03-22	19.620	20.760	19.510	19.720	16.880	15,501,427
2023-03-21	19.210	19.780	19.210	19.590	16.769	11,017,716
2023-03-20	20.800	21.090	19.260	19.390	16.598	19,745,387
2023-03-17	21.800	22.850	21.300	21.530	18.430	19,337,831
2023-03-16	21.400	22.110	21.100	21.960	18.798	17,872,454
2023-03-15	21.700	21.910	21.060	21.330	18.259	15,229,390
2023-03-14	23.000	23.200	21.490	21.700	18.575	19,669,130
2023-03-13	24.000	24.200	22.590	24.000	20.544	21,361,908
2023-03-10	25.430	25.890	22.910	23.620	20.219	27,916,676
2023-03-09	21.300	25.080	20.680	25.080	21.469	23,076,639
2023-03-08	17.110	20.900	16.610	20.900	17.890	23,458,425
2023-03-07	14.580	17.420	14.520	17.420	14.912	15,860,928
2023-03-06	14.410	14.630	14.400	14.520	12.429	2,621,066
2023-03-03	14.310	14.460	14.290	14.380	12.309	1,078,272
2023-03-02	14.330	14.450	14.280	14.350	12.284	946,972
2023-03-01	14.070	14.320	14.070	14.320	12.258	1,037,214
2023-02-28	14.020	14.160	13.900	14.160	12.121	596,649
2023-02-27	14.000	14.110	13.870	13.960	11.950	1,008,770
2023-02-24	14.050	14.180	13.840	14.160	12.121	928,636
2023-02-23	14.110	14.240	14.000	14.060	12.035	739,624
2023-02-22	14.140	14.150	13.980	14.110	12.078	701,173
2023-02-21	14.060	14.220	13.980	14.150	12.112	1,029,179
2023-02-20	13.830	14.070	13.750	13.990	11.975	956,816
2023-02-17	13.800	14.070	13.740	13.810	11.821	936,534
2023-02-16	14.240	14.380	13.730	13.800	11.813	1,491,650
2023-02-15	14.180	14.330	14.100	14.250	12.198	1,153,138
2023-02-14	14.260	14.470	14.180	14.180	12.138	1,435,402
2023-02-13	14.160	14.290	14.080	14.250	12.198	1,156,238
2023-02-10	14.080	14.220	13.960	14.110	12.078	900,094
2023-02-09	13.950	14.090	13.720	14.080	12.053	1,545,823
2023-02-08	13.900	13.990	13.830	13.860	11.864	677,869
2023-02-07	13.940	13.950	13.770	13.920	11.916	1,004,138

← NewerPage 15 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.