Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.840	14.100	13.680	14.080	12.053	1,570,767
2022-08-03	13.850	14.150	13.630	13.710	11.736	1,556,030
2022-08-02	14.660	14.660	13.450	13.830	11.839	3,537,150
2022-08-01	14.580	14.710	14.210	14.660	12.549	1,300,916
2022-07-29	14.690	14.850	14.580	14.590	12.489	1,351,889
2022-07-28	14.800	14.840	14.660	14.670	12.558	1,198,991
2022-07-27	14.610	14.760	14.540	14.730	12.609	1,238,401
2022-07-26	14.530	14.670	14.250	14.630	12.523	1,007,555
2022-07-25	14.770	14.860	14.410	14.480	12.395	1,184,156
2022-07-22	14.730	14.850	14.460	14.740	12.618	1,587,104
2022-07-21	14.720	14.910	14.670	14.690	12.575	1,439,322
2022-07-20	14.870	14.910	14.720	14.860	12.720	1,527,581
2022-07-19	14.770	15.020	14.690	14.870	12.729	2,351,770
2022-07-18	14.720	15.390	14.600	14.970	12.814	5,568,018
2022-07-15	14.820	14.950	14.010	14.090	12.061	4,641,796
2022-07-14	15.210	15.360	14.840	14.910	12.763	2,780,756
2022-07-13	15.200	15.640	15.050	15.280	13.080	3,467,230
2022-07-12	14.860	15.280	14.690	15.060	12.891	3,023,614
2022-07-11	15.180	15.310	14.850	14.850	12.712	2,128,904
2022-07-08	15.690	16.400	15.180	15.330	13.123	4,561,977
2022-07-07	14.960	15.160	14.830	15.150	12.968	1,793,964
2022-07-06	15.130	15.160	14.760	14.960	12.806	2,080,750
2022-07-05	15.150	15.490	14.900	15.130	12.951	2,577,271
2022-07-04	15.500	15.650	15.230	15.340	13.131	2,500,404
2022-07-01	16.080	16.080	15.560	15.580	13.337	3,652,081
2022-06-30	16.250	16.250	15.730	16.000	13.696	5,604,803
2022-06-29	15.470	16.900	15.440	16.420	14.056	8,033,916
2022-06-28	15.250	15.550	15.140	15.540	13.302	2,385,390
2022-06-27	15.340	15.450	15.220	15.290	13.088	1,654,863
2022-06-24	15.370	15.440	15.130	15.340	13.131	2,692,076
2022-06-23	14.800	15.600	14.550	15.370	13.157	3,885,523
2022-06-22	15.230	15.250	14.720	14.800	12.669	2,260,003
2022-06-21	15.060	15.470	15.010	15.180	12.994	2,567,970
2022-06-20	15.000	15.310	15.000	15.180	12.994	1,852,078
2022-06-17	14.980	15.080	14.670	14.990	12.832	1,919,563
2022-06-16	15.030	15.220	14.920	15.080	12.908	1,819,086
2022-06-15	15.080	15.350	15.000	15.000	12.840	2,899,071
2022-06-14	15.500	15.500	14.690	15.100	12.926	2,954,997
2022-06-13	15.430	15.600	15.120	15.590	13.345	2,747,707
2022-06-10	15.610	15.890	15.260	15.550	13.311	2,900,199
2022-06-09	19.100	19.300	18.480	19.290	13.608	4,014,383
2022-06-08	20.060	20.330	18.600	18.980	13.389	5,393,295
2022-06-07	19.860	19.990	19.300	19.800	13.968	2,769,917
2022-06-06	19.670	20.260	19.500	19.850	14.003	3,616,533
2022-06-02	19.610	19.660	19.040	19.420	13.700	3,432,455
2022-06-01	19.120	20.060	19.000	19.640	13.855	4,538,013
2022-05-31	20.210	20.210	18.980	19.400	13.686	6,150,406
2022-05-30	21.290	21.290	20.000	20.260	14.292	6,001,739
2022-05-27	21.010	21.550	20.670	21.470	15.146	7,286,768
2022-05-26	20.000	22.070	19.880	21.380	15.082	10,289,440
2022-05-25	19.560	20.250	19.560	20.250	14.285	3,987,310
2022-05-24	20.710	21.000	19.630	19.800	13.968	5,340,992
2022-05-23	20.750	20.950	20.470	20.550	14.497	3,855,914
2022-05-20	21.180	21.180	20.380	20.680	14.589	6,316,636
2022-05-19	20.210	21.320	20.060	21.190	14.948	8,285,650
2022-05-18	20.880	21.200	20.320	20.650	14.568	7,634,097
2022-05-17	22.800	22.800	20.580	21.110	14.892	11,639,729
2022-05-16	22.370	23.040	21.710	22.910	16.162	11,999,306
2022-05-13	21.810	23.750	21.610	22.300	15.732	15,557,173
2022-05-12	22.680	23.690	21.650	22.060	15.562	15,310,802

← NewerPage 18 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.