Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.350	13.530	13.300	13.500	11.556	1,561,323
2022-11-03	13.220	13.500	13.130	13.340	11.419	1,423,166
2022-11-02	13.040	13.460	13.020	13.400	11.470	2,109,670
2022-11-01	13.090	13.210	12.800	13.210	11.308	2,062,415
2022-10-31	12.420	13.040	12.420	12.850	11.000	1,627,574
2022-10-28	13.290	13.430	12.700	12.750	10.914	2,095,843
2022-10-27	13.100	13.120	12.890	13.110	11.222	1,253,703
2022-10-26	12.720	13.050	12.720	13.000	11.128	1,705,807
2022-10-25	12.800	12.910	12.540	12.620	10.803	1,863,123
2022-10-24	13.380	13.380	12.820	12.820	10.974	2,150,199
2022-10-21	13.450	13.730	13.220	13.380	11.453	3,324,278
2022-10-20	13.490	14.710	13.400	13.830	11.839	5,221,230
2022-10-19	13.400	13.450	13.080	13.280	11.368	1,742,501
2022-10-18	13.390	13.390	13.130	13.200	11.299	1,347,328
2022-10-17	13.160	13.380	13.020	13.330	11.411	2,011,367
2022-10-14	12.980	13.390	12.900	13.230	11.325	2,441,050
2022-10-13	12.560	13.220	12.480	12.900	11.042	2,056,332
2022-10-12	12.380	12.700	12.100	12.700	10.871	1,526,262
2022-10-11	12.600	12.840	12.230	12.460	10.666	1,626,647
2022-10-10	12.990	13.430	12.820	12.860	11.008	2,394,424
2022-09-30	12.630	12.760	12.430	12.760	10.923	1,291,328
2022-09-29	12.900	13.050	12.460	12.540	10.734	1,629,842
2022-09-28	13.030	13.340	12.800	12.840	10.991	1,585,464
2022-09-27	12.970	13.180	12.750	13.170	11.274	1,672,612
2022-09-26	13.650	13.890	12.900	12.980	11.111	3,043,173
2022-09-23	13.640	14.420	13.640	13.950	11.941	2,794,693
2022-09-22	14.000	14.180	13.800	13.890	11.890	1,964,141
2022-09-21	14.600	14.660	13.630	14.130	12.095	2,915,245
2022-09-20	14.940	15.050	14.570	14.590	12.489	2,844,227
2022-09-19	14.900	15.140	14.610	14.850	12.712	2,921,069
2022-09-16	15.150	15.200	14.670	15.120	12.943	5,320,547
2022-09-15	14.550	15.420	14.550	15.360	13.148	7,974,403
2022-09-14	14.400	14.700	14.010	14.570	12.472	4,506,795
2022-09-13	14.440	15.660	14.400	14.890	12.746	7,152,491
2022-09-09	13.900	14.300	13.800	14.280	12.224	2,135,915
2022-09-08	14.020	14.160	13.820	13.830	11.839	951,851
2022-09-07	14.120	14.120	13.950	14.010	11.993	793,013
2022-09-06	14.070	14.180	14.000	14.140	12.104	877,562
2022-09-05	13.960	14.080	13.900	14.070	12.044	807,248
2022-09-02	13.850	13.970	13.790	13.960	11.950	769,213
2022-09-01	13.920	14.100	13.760	13.850	11.856	873,920
2022-08-31	14.280	14.280	13.780	13.920	11.916	1,322,869
2022-08-30	14.240	14.340	14.110	14.280	12.224	1,105,365
2022-08-29	14.030	14.220	13.770	14.190	12.147	946,476
2022-08-26	14.180	14.290	14.040	14.160	12.121	1,147,173
2022-08-25	14.620	14.620	14.020	14.180	12.138	1,601,245
2022-08-24	14.370	14.790	14.070	14.450	12.369	3,042,430
2022-08-23	14.510	14.670	14.280	14.410	12.335	2,549,747
2022-08-22	15.000	15.000	14.610	14.700	12.583	3,752,264
2022-08-19	14.180	14.470	14.180	14.370	12.301	1,302,691
2022-08-18	14.320	14.380	14.150	14.320	12.258	1,629,257
2022-08-17	14.590	14.610	14.300	14.440	12.361	2,654,004
2022-08-16	14.630	15.180	14.500	14.700	12.583	4,367,023
2022-08-15	14.420	14.490	14.120	14.290	12.232	1,647,746
2022-08-12	14.500	14.600	14.340	14.470	12.386	1,581,102
2022-08-11	14.280	14.540	14.280	14.470	12.386	2,056,257
2022-08-10	14.300	14.730	14.120	14.200	12.155	3,090,646
2022-08-09	14.920	15.500	14.480	14.520	12.429	4,511,842
2022-08-08	14.140	14.300	14.040	14.260	12.207	1,056,663
2022-08-05	14.080	14.150	13.960	14.140	12.104	1,159,081

← NewerPage 17 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.