Shenzhen New Land Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.140 | 18.360 | 18.140 | 18.320 | 12.924 | 892,002 |
| 2021-11-08 | 18.120 | 18.200 | 18.010 | 18.140 | 12.797 | 617,857 |
| 2021-11-05 | 18.120 | 18.270 | 17.980 | 18.120 | 12.783 | 664,200 |
| 2021-11-04 | 18.450 | 18.450 | 18.020 | 18.260 | 12.881 | 969,873 |
| 2021-11-03 | 17.780 | 18.480 | 17.650 | 18.210 | 12.846 | 1,167,645 |
| 2021-11-02 | 18.100 | 18.220 | 17.540 | 17.720 | 12.501 | 846,551 |
| 2021-11-01 | 17.980 | 18.200 | 17.680 | 18.010 | 12.705 | 643,319 |
| 2021-10-29 | 17.500 | 17.900 | 17.500 | 17.820 | 12.571 | 950,671 |
| 2021-10-28 | 17.730 | 18.000 | 17.620 | 17.730 | 12.508 | 814,526 |
| 2021-10-27 | 18.030 | 18.050 | 17.640 | 17.740 | 12.515 | 1,609,230 |
| 2021-10-26 | 18.380 | 18.460 | 18.280 | 18.400 | 12.980 | 985,459 |
| 2021-10-25 | 19.090 | 19.140 | 18.230 | 18.380 | 12.966 | 2,073,526 |
| 2021-10-22 | 18.840 | 19.290 | 18.840 | 19.100 | 13.474 | 1,378,855 |
| 2021-10-21 | 19.200 | 19.200 | 18.800 | 18.800 | 13.262 | 1,390,211 |
| 2021-10-20 | 19.870 | 19.970 | 19.010 | 19.180 | 13.531 | 2,284,094 |
| 2021-10-19 | 19.800 | 20.160 | 19.700 | 19.870 | 14.017 | 1,161,487 |
| 2021-10-18 | 20.500 | 20.500 | 19.600 | 19.800 | 13.968 | 1,903,876 |
| 2021-10-15 | 21.250 | 21.250 | 20.460 | 20.500 | 14.462 | 1,503,995 |
| 2021-10-14 | 21.030 | 21.190 | 20.710 | 21.080 | 14.871 | 1,005,464 |
← NewerPage 21 of 21 · 1,219 trading days
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.