Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.870	13.920	13.680	13.800	11.813	743,475
2023-02-03	13.940	13.940	13.660	13.810	11.821	899,306
2023-02-02	13.900	13.920	13.770	13.910	11.907	736,869
2023-02-01	13.750	13.900	13.630	13.880	11.881	1,073,032
2023-01-31	13.580	13.740	13.520	13.690	11.719	923,364
2023-01-30	13.480	13.840	13.430	13.620	11.659	1,546,295
2023-01-20	13.250	13.420	13.250	13.380	11.453	947,625
2023-01-19	13.120	13.310	13.070	13.270	11.359	658,814
2023-01-18	13.030	13.140	12.990	13.120	11.231	353,044
2023-01-17	13.030	13.120	12.950	13.030	11.154	514,513
2023-01-16	12.910	13.190	12.910	13.080	11.197	1,025,089
2023-01-13	12.970	13.100	12.860	12.980	11.111	463,652
2023-01-12	13.000	13.060	12.830	12.880	11.025	579,033
2023-01-11	13.010	13.190	12.890	12.900	11.042	508,656
2023-01-10	13.000	13.120	12.990	13.010	11.137	531,684
2023-01-09	13.150	13.230	13.050	13.080	11.197	553,753
2023-01-06	13.090	13.180	13.030	13.140	11.248	673,617
2023-01-05	13.120	13.240	13.000	13.130	11.239	876,257
2023-01-04	12.910	13.150	12.790	13.120	11.231	925,583
2023-01-03	12.590	12.960	12.580	12.960	11.094	951,604
2022-12-30	12.550	12.680	12.490	12.620	10.803	690,817
2022-12-29	12.780	12.830	12.500	12.500	10.700	1,011,611
2022-12-28	12.800	13.100	12.670	12.700	10.871	1,200,337
2022-12-27	13.070	13.180	12.840	13.070	11.188	1,141,755
2022-12-26	12.930	13.030	12.850	12.990	11.120	688,559
2022-12-23	12.700	13.070	12.700	12.910	11.051	742,297
2022-12-22	13.170	13.210	12.820	12.880	11.025	587,195
2022-12-21	13.300	13.380	12.930	13.140	11.248	830,840
2022-12-20	13.320	13.390	13.100	13.240	11.333	702,040
2022-12-19	13.810	13.880	13.280	13.390	11.462	1,846,544
2022-12-16	13.710	14.100	13.650	13.900	11.898	2,211,920
2022-12-15	13.620	13.730	13.540	13.710	11.736	774,668
2022-12-14	13.670	13.700	13.500	13.550	11.599	882,472
2022-12-13	13.610	13.800	13.570	13.620	11.659	858,809
2022-12-12	13.900	13.970	13.590	13.610	11.650	1,084,136
2022-12-09	14.000	14.090	13.770	13.890	11.890	1,031,192
2022-12-08	14.100	14.100	13.700	14.000	11.984	1,718,994
2022-12-07	14.320	14.320	13.940	14.100	12.070	1,805,715
2022-12-06	14.510	14.600	14.170	14.320	12.258	1,862,167
2022-12-05	14.310	14.700	14.250	14.690	12.575	2,462,595
2022-12-02	14.250	14.330	14.100	14.250	12.198	1,266,557
2022-12-01	14.450	14.590	14.220	14.260	12.207	1,832,365
2022-11-30	14.490	14.740	14.270	14.360	12.292	2,154,419
2022-11-29	14.280	14.760	14.200	14.600	12.498	3,370,135
2022-11-28	14.140	14.370	13.910	14.040	12.018	1,937,288
2022-11-25	14.000	14.700	14.000	14.440	12.361	3,161,330
2022-11-24	14.140	14.340	13.900	14.000	11.984	2,044,570
2022-11-23	14.210	14.310	13.820	13.960	11.950	1,786,347
2022-11-22	13.930	14.240	13.810	14.120	12.087	1,893,985
2022-11-21	14.040	14.050	13.770	13.930	11.924	1,145,406
2022-11-18	14.520	14.520	14.030	14.060	12.035	1,741,986
2022-11-17	14.290	14.470	14.270	14.430	12.352	1,375,285
2022-11-16	14.200	14.640	14.040	14.380	12.309	2,912,000
2022-11-15	14.040	14.320	14.020	14.100	12.070	1,641,422
2022-11-14	14.300	14.390	14.080	14.150	12.112	2,048,691
2022-11-11	14.090	14.350	13.960	14.190	12.147	2,448,140
2022-11-10	13.910	14.090	13.770	13.860	11.864	1,439,512
2022-11-09	13.790	14.180	13.700	14.030	12.010	2,186,890
2022-11-08	13.750	14.300	13.550	13.910	11.907	3,146,603
2022-11-07	13.500	13.760	13.420	13.760	11.779	1,956,190

← NewerPage 16 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.