Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.650	19.790	19.370	19.410	13.693	1,739,574
2022-02-08	19.200	19.710	19.030	19.630	13.848	2,178,676
2022-02-07	18.420	19.550	18.400	19.160	13.516	2,376,486
2022-01-28	18.100	18.360	17.920	18.150	12.804	844,359
2022-01-27	18.300	18.340	17.810	17.810	12.564	1,021,358
2022-01-26	17.990	18.360	17.990	18.340	12.938	1,164,115
2022-01-25	18.610	18.700	17.920	18.000	12.698	1,622,388
2022-01-24	19.310	19.310	18.550	18.710	13.199	2,301,977
2022-01-21	20.710	20.830	19.300	19.300	13.615	5,984,933
2022-01-20	22.110	22.460	21.750	21.940	15.478	9,071,448
2022-01-19	22.200	22.930	21.990	22.450	15.837	9,626,642
2022-01-18	21.080	21.620	20.610	21.450	15.132	3,149,024
2022-01-17	20.460	21.090	20.460	21.030	14.836	1,241,330
2022-01-14	21.360	21.360	20.520	20.600	14.532	1,686,294
2022-01-13	20.860	21.280	20.860	21.040	14.843	1,577,584
2022-01-12	20.910	21.130	20.710	20.960	14.786	1,451,190
2022-01-11	21.260	21.850	20.840	20.900	14.744	2,521,473
2022-01-10	20.680	21.270	20.320	21.260	14.998	2,260,846
2022-01-07	20.360	21.660	20.300	20.740	14.631	3,474,399
2022-01-06	20.360	20.780	20.250	20.580	14.518	1,241,649
2022-01-05	20.480	21.040	20.010	20.400	14.391	1,664,583
2022-01-04	20.200	20.440	19.850	20.430	14.412	1,752,866
2021-12-31	19.720	20.240	19.560	20.030	14.130	1,634,114
2021-12-30	19.690	19.750	19.510	19.610	13.834	666,068
2021-12-29	19.840	19.890	19.550	19.560	13.799	920,016
2021-12-28	19.380	19.650	19.320	19.650	13.862	978,641
2021-12-27	19.710	19.790	19.300	19.420	13.700	1,168,526
2021-12-24	20.180	20.770	19.660	19.660	13.869	1,832,287
2021-12-23	20.650	20.690	20.200	20.270	14.299	2,140,399
2021-12-22	20.540	21.200	20.400	20.730	14.624	2,815,503
2021-12-21	20.120	20.550	19.910	20.530	14.483	1,771,352
2021-12-20	20.200	20.350	19.890	20.020	14.123	1,225,791
2021-12-17	20.390	20.480	20.060	20.190	14.243	1,648,226
2021-12-16	20.480	20.780	20.130	20.500	14.462	2,099,242
2021-12-15	20.780	20.990	20.470	20.490	14.455	2,167,721
2021-12-14	20.670	20.930	20.480	20.720	14.617	2,912,882
2021-12-13	20.500	22.190	20.140	21.120	14.899	4,981,681
2021-12-10	20.000	20.770	19.960	20.460	14.433	2,850,622
2021-12-09	19.880	20.800	19.850	20.050	14.144	2,349,248
2021-12-08	20.000	20.170	19.710	19.970	14.088	1,654,515
2021-12-07	19.910	20.390	19.550	20.280	14.307	2,869,039
2021-12-06	20.180	20.350	19.690	19.800	13.968	2,528,859
2021-12-03	20.600	20.870	20.010	20.290	14.314	4,846,410
2021-12-02	19.880	22.960	19.880	21.040	14.843	8,313,223
2021-12-01	19.350	19.770	19.200	19.700	13.897	1,652,085
2021-11-30	19.100	19.500	19.060	19.330	13.636	1,175,072
2021-11-29	19.050	19.370	18.810	19.110	13.481	1,046,674
2021-11-26	18.950	19.630	18.800	19.220	13.559	1,450,234
2021-11-25	19.010	19.150	18.880	19.030	13.425	871,020
2021-11-24	18.810	19.220	18.760	19.060	13.446	1,007,059
2021-11-23	18.800	19.080	18.680	18.880	13.319	979,330
2021-11-22	18.990	19.060	18.790	18.820	13.277	898,156
2021-11-19	18.900	19.130	18.720	18.950	13.368	746,548
2021-11-18	19.380	19.380	18.960	18.960	13.375	1,202,706
2021-11-17	18.820	19.260	18.610	19.150	13.509	1,083,243
2021-11-16	19.090	19.100	18.650	18.730	13.213	1,049,234
2021-11-15	18.610	19.140	18.510	18.960	13.375	1,341,777
2021-11-12	18.650	18.770	18.400	18.610	13.128	1,202,154
2021-11-11	18.290	18.800	18.210	18.650	13.157	1,461,777
2021-11-10	18.360	18.380	17.990	18.280	12.896	1,025,494

← NewerPage 20 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.