Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.110	9.300	8.880	8.940	8.940	3,242,515
2026-07-21	9.270	9.350	8.510	9.190	9.190	5,728,113
2026-07-20	9.780	9.980	9.170	9.310	9.310	4,978,101
2026-07-17	9.890	10.100	9.580	9.630	9.630	3,951,211
2026-07-16	9.950	10.220	9.820	9.890	9.890	3,593,400
2026-07-15	9.720	10.130	9.630	9.920	9.920	4,373,900
2026-07-14	9.320	9.800	9.190	9.720	9.720	4,488,535
2026-07-13	9.280	9.620	9.240	9.380	9.380	5,288,435
2026-07-10	9.320	9.740	9.120	9.510	9.510	5,098,500
2026-07-09	9.230	9.470	8.960	9.270	9.270	3,905,700
2026-07-08	9.540	9.590	9.220	9.310	9.310	2,825,500
2026-07-07	9.800	9.860	9.330	9.450	9.450	4,292,030
2026-07-06	9.950	10.470	9.820	9.820	9.820	6,756,530
2026-07-03	9.490	10.520	9.490	10.010	10.010	8,862,574
2026-07-02	9.740	9.850	9.400	9.420	9.420	4,300,932
2026-07-01	9.500	9.830	9.380	9.670	9.670	4,147,948
2026-06-30	9.360	9.650	9.100	9.550	9.550	6,585,312
2026-06-29	8.980	9.580	8.900	9.440	9.440	8,178,840
2026-06-26	9.190	9.210	8.910	8.920	8.920	4,257,971
2026-06-25	9.450	9.560	9.150	9.230	9.230	4,699,091
2026-06-24	9.990	9.990	9.280	9.490	9.490	6,245,586
2026-06-23	9.780	10.130	9.680	9.910	9.910	4,834,015
2026-06-22	9.870	9.870	9.370	9.870	9.870	5,041,472
2026-06-18	10.050	10.070	9.780	9.850	9.850	3,882,547
2026-06-17	10.270	10.270	9.970	10.050	10.050	3,807,448
2026-06-16	10.080	10.350	9.960	10.270	10.270	4,176,510
2026-06-15	10.460	10.650	10.020	10.120	10.120	5,958,900
2026-06-12	10.590	10.620	10.250	10.360	10.360	4,549,600
2026-06-11	10.480	10.560	10.150	10.430	10.430	3,674,628
2026-06-10	10.940	11.070	10.310	10.550	10.550	5,626,100
2026-06-09	11.110	11.300	10.800	10.930	10.930	5,288,405
2026-06-08	10.880	11.800	10.770	11.060	11.060	7,564,705
2026-06-05	11.100	11.370	10.750	11.200	11.200	4,607,200
2026-06-04	11.480	11.500	10.980	11.100	11.100	4,956,245
2026-06-03	11.520	11.740	11.370	11.550	11.550	5,310,347
2026-06-02	12.080	12.150	11.400	11.530	11.530	6,659,357
2026-06-01	11.760	12.430	11.600	12.090	12.090	11,338,010
2026-05-29	13.590	13.600	11.910	12.090	12.090	17,484,010
2026-05-28	12.870	14.100	12.870	13.600	13.600	9,936,167
2026-05-27	13.300	13.420	12.860	12.960	12.960	3,670,360
2026-05-26	13.460	13.620	13.000	13.400	13.400	4,982,500
2026-05-25	13.490	14.050	13.290	13.540	13.540	4,783,670
2026-05-22	13.150	13.420	12.970	13.400	13.400	4,166,300
2026-05-21	13.880	13.960	13.030	13.070	13.070	6,590,846
2026-05-20	14.570	14.620	13.670	13.740	13.740	6,948,745
2026-05-19	14.090	14.920	13.950	14.340	14.340	10,472,500
2026-05-18	14.230	14.540	13.580	14.010	14.010	8,375,214
2026-05-15	13.720	14.590	13.530	14.300	14.300	10,932,030
2026-05-14	13.870	14.070	13.450	13.590	13.590	5,516,500
2026-05-13	14.100	14.180	13.710	13.850	13.850	5,394,264
2026-05-12	13.650	14.600	13.630	13.890	13.890	9,083,305
2026-05-11	13.720	13.870	13.370	13.720	13.720	7,207,539
2026-05-08	13.590	13.840	13.360	13.590	13.590	6,666,027
2026-05-07	13.270	13.930	12.870	13.650	13.650	13,136,200
2026-05-06	13.140	13.370	12.910	13.060	13.060	7,627,175
2026-04-30	12.490	13.580	12.470	13.050	13.050	15,787,030
2026-04-29	13.100	13.460	12.100	12.530	12.530	15,440,580
2026-04-28	12.890	13.690	12.880	13.460	13.460	8,844,685
2026-04-27	12.620	13.080	12.220	13.010	13.010	4,597,602
2026-04-24	12.420	12.680	12.310	12.570	12.570	2,840,200

← NewerPage 2 of 3 · 121 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.