Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.900	24.790	21.490	24.400	17.213	22,325,253
2022-05-10	17.180	21.370	17.180	21.370	15.075	14,220,691
2022-05-09	18.500	19.480	17.720	17.810	12.564	7,840,506
2022-05-06	17.050	17.400	16.750	17.050	12.028	4,784,040
2022-05-05	17.800	18.450	17.400	17.870	12.606	7,274,144
2022-04-29	17.080	18.860	16.520	18.230	12.860	9,585,578
2022-04-28	16.340	18.480	15.700	17.800	12.557	10,520,343
2022-04-27	15.500	17.380	15.450	17.380	12.261	8,726,309
2022-04-26	14.810	15.200	14.300	14.480	10.215	1,517,519
2022-04-25	15.880	15.880	14.510	14.760	10.412	1,722,167
2022-04-22	16.190	16.380	15.750	16.190	11.421	1,371,297
2022-04-21	17.110	17.130	16.240	16.240	11.457	1,629,740
2022-04-20	17.880	17.880	17.000	17.110	12.070	1,615,562
2022-04-19	17.000	18.010	16.860	17.670	12.465	2,660,831
2022-04-18	17.150	17.150	16.280	16.800	11.852	1,552,155
2022-04-15	18.320	18.320	17.020	17.030	12.014	2,834,763
2022-04-14	18.000	18.270	17.920	18.010	12.705	1,375,449
2022-04-13	18.640	18.880	17.910	17.930	12.649	2,251,904
2022-04-12	18.430	18.950	17.740	18.910	13.340	2,419,064
2022-04-11	19.350	19.420	18.310	18.690	13.185	4,020,827
2022-04-08	19.110	20.080	19.020	19.620	13.841	5,127,626
2022-04-07	18.720	19.400	18.590	19.060	13.446	3,246,170
2022-04-06	18.600	18.960	18.350	18.840	13.291	1,582,509
2022-04-01	18.930	19.310	18.510	18.610	13.128	2,240,094
2022-03-31	18.180	19.500	18.180	19.140	13.502	3,900,431
2022-03-30	18.000	18.260	17.870	18.210	12.846	1,233,181
2022-03-29	18.660	18.690	17.930	17.950	12.663	1,524,865
2022-03-28	18.300	18.750	18.060	18.460	13.023	1,033,511
2022-03-25	18.730	18.980	18.400	18.460	13.023	1,122,716
2022-03-24	19.210	19.210	18.680	18.740	13.220	1,375,466
2022-03-23	19.450	19.570	19.180	19.300	13.615	1,260,488
2022-03-22	19.490	19.760	19.100	19.540	13.785	1,776,638
2022-03-21	19.500	19.800	19.340	19.640	13.855	1,662,807
2022-03-18	18.610	19.660	18.220	19.660	13.869	3,011,968
2022-03-17	18.710	19.290	18.690	18.780	13.248	1,927,189
2022-03-16	18.480	18.800	17.950	18.610	13.128	1,831,794
2022-03-15	18.760	19.050	18.100	18.160	12.811	1,570,450
2022-03-14	19.700	19.800	18.830	18.830	13.284	1,653,488
2022-03-11	20.100	20.100	19.030	19.910	14.045	2,543,483
2022-03-10	20.440	20.900	20.300	20.330	14.342	2,542,340
2022-03-09	19.610	20.350	19.090	20.250	14.285	3,094,730
2022-03-08	20.400	20.450	19.500	19.770	13.947	2,692,702
2022-03-07	20.960	21.140	20.350	20.370	14.370	2,375,056
2022-03-04	21.150	21.150	20.630	20.950	14.779	2,728,485
2022-03-03	21.790	21.790	20.960	21.150	14.920	3,856,173
2022-03-02	22.280	22.280	21.320	21.450	15.132	4,069,151
2022-03-01	21.800	22.150	21.620	21.970	15.499	6,697,586
2022-02-28	20.920	22.860	20.400	22.350	15.767	11,310,998
2022-02-25	20.020	22.450	20.020	21.260	14.998	9,128,711
2022-02-24	20.610	23.480	20.320	20.670	14.582	9,284,286
2022-02-23	21.450	21.450	20.590	20.700	14.603	1,748,111
2022-02-22	21.000	21.110	20.600	20.900	14.744	1,621,750
2022-02-21	21.310	21.430	20.910	21.110	14.892	2,973,472
2022-02-18	20.750	21.780	20.610	21.600	15.238	4,091,053
2022-02-17	21.130	21.310	20.740	21.010	14.822	3,918,693
2022-02-16	20.250	21.290	20.000	21.150	14.920	4,786,960
2022-02-15	19.940	20.480	19.520	20.320	14.335	2,842,352
2022-02-14	19.150	20.220	19.150	19.650	13.862	2,032,507
2022-02-11	19.710	20.800	19.600	19.730	13.918	2,745,807
2022-02-10	19.410	20.060	19.410	19.850	14.003	2,441,099

← NewerPage 19 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.