Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.740	12.750	12.470	12.530	12.530	2,327,437
2026-04-22	12.670	12.770	12.560	12.630	12.630	2,107,080
2026-04-21	12.840	12.930	12.670	12.740	12.740	2,922,367
2026-04-20	12.880	13.060	12.730	12.860	12.860	4,968,606
2026-04-17	13.700	13.800	12.810	12.890	12.890	8,441,205
2026-04-16	12.540	12.890	12.420	12.790	12.790	3,639,776
2026-04-15	12.520	12.960	12.420	12.490	12.490	3,816,850
2026-04-14	12.450	12.550	12.290	12.550	12.550	2,813,136
2026-04-13	12.290	12.420	12.190	12.400	12.400	2,225,300
2026-04-10	12.480	12.570	12.280	12.310	12.310	3,463,490
2026-04-09	12.450	12.590	12.200	12.350	12.350	5,209,718
2026-04-08	12.190	12.540	12.180	12.530	12.530	3,445,700
2026-04-07	11.450	11.850	11.420	11.850	11.850	3,457,200
2026-04-03	11.990	12.050	11.370	11.380	11.380	3,828,315
2026-04-02	12.500	12.560	11.900	11.990	11.990	3,377,200
2026-04-01	12.530	12.530	12.280	12.470	12.470	2,791,262
2026-03-31	12.620	12.700	12.220	12.260	12.260	2,795,300
2026-03-30	12.250	12.560	12.250	12.540	12.540	2,760,218
2026-03-27	12.270	12.520	12.130	12.420	12.420	2,209,300
2026-03-26	12.720	12.820	12.260	12.360	12.360	4,228,525
2026-03-25	12.650	13.110	12.590	12.690	12.690	6,448,365
2026-03-24	12.300	12.600	11.930	12.590	12.590	7,067,332
2026-03-23	12.640	12.750	11.850	11.980	11.980	5,176,281
2026-03-20	13.210	13.290	12.710	12.710	12.710	4,017,608
2026-03-19	13.530	13.560	13.080	13.130	13.130	3,548,800
2026-03-18	13.300	13.630	12.960	13.580	13.580	3,411,712
2026-03-17	13.610	13.770	13.200	13.220	13.220	3,932,515
2026-03-16	13.350	13.620	13.280	13.510	13.510	2,851,900
2026-03-13	13.500	13.630	13.290	13.340	13.340	3,678,911
2026-03-12	13.700	13.760	13.350	13.380	13.380	5,477,763
2026-03-11	14.410	14.450	13.550	13.680	13.680	9,344,918
2026-03-10	13.700	14.410	13.570	14.250	14.250	7,957,000
2026-03-09	13.440	13.610	13.090	13.520	13.520	5,273,125
2026-03-06	13.240	13.570	13.130	13.440	13.440	5,559,490
2026-03-05	13.730	13.930	13.130	13.300	13.300	8,083,496
2026-03-04	13.320	13.660	13.090	13.530	13.530	8,954,812
2026-03-03	14.960	15.080	13.380	13.490	13.490	17,453,010
2026-03-02	15.190	15.530	14.960	15.110	15.110	8,025,703
2026-02-27	15.840	15.990	15.350	15.530	15.530	9,967,523
2026-02-26	15.980	16.000	15.500	15.850	15.850	10,940,410
2026-02-25	15.790	16.660	15.430	15.790	15.790	15,848,010
2026-02-24	15.190	15.930	15.000	15.700	15.700	9,111,069
2026-02-13	15.190	15.600	15.100	15.150	15.150	7,954,212
2026-02-12	15.050	15.370	14.970	15.200	15.200	6,898,547
2026-02-11	15.100	15.260	14.930	15.020	15.020	6,337,594
2026-02-10	15.210	15.400	14.820	15.050	15.050	6,570,030
2026-02-09	14.710	15.280	14.540	15.100	15.100	10,198,770
2026-02-06	14.280	14.830	14.280	14.600	14.600	7,761,638
2026-02-05	14.740	15.220	14.460	14.490	14.490	9,301,835
2026-02-04	14.210	14.770	14.100	14.630	14.630	9,908,391
2026-02-03	13.870	14.460	13.720	14.240	14.240	7,428,109
2026-02-02	13.920	14.260	13.700	13.740	13.740	5,540,652
2026-01-30	14.210	14.280	13.900	14.030	14.030	7,110,467
2026-01-29	13.750	14.600	13.600	14.350	14.350	12,956,100
2026-01-28	14.350	14.630	13.770	13.790	13.790	7,193,789
2026-01-27	13.950	14.210	13.440	14.170	14.170	6,628,879
2026-01-26	14.120	14.130	13.780	13.950	13.950	5,726,170
2026-01-23	14.480	14.490	14.060	14.110	14.110	8,369,724
2026-01-22	13.980	14.500	13.900	14.320	14.320	10,794,100
2026-01-21	14.300	14.490	13.850	13.940	13.940	12,273,760

← NewerPage 3 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.