Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.830	14.760	13.780	14.580	14.580	13,397,030
2026-01-19	13.700	13.880	13.660	13.830	13.830	4,904,364
2026-01-16	13.910	14.290	13.380	13.810	13.810	10,311,002
2026-01-15	13.520	13.920	13.430	13.610	13.610	4,778,660
2026-01-14	13.490	13.770	13.370	13.550	13.550	5,546,904
2026-01-13	13.820	13.820	13.450	13.500	13.500	4,926,256
2026-01-12	13.760	13.960	13.610	13.820	13.820	6,061,433
2026-01-09	13.610	13.740	13.390	13.730	13.730	5,016,383
2026-01-08	13.350	13.740	13.260	13.670	13.670	4,885,712
2026-01-07	13.500	13.580	13.330	13.340	13.340	3,889,300
2026-01-06	13.500	13.630	13.400	13.480	13.480	4,697,571
2026-01-05	13.880	14.000	13.450	13.530	13.530	6,230,100
2025-12-31	13.500	14.050	13.170	13.880	13.880	9,667,270
2025-12-30	14.030	14.200	13.410	13.460	13.460	12,276,460
2025-12-29	12.890	14.120	12.830	14.060	14.060	14,147,718
2025-12-26	12.710	13.160	12.650	12.890	12.890	6,126,110
2025-12-25	12.640	12.770	12.540	12.750	12.750	2,542,100
2025-12-24	12.430	12.650	12.410	12.540	12.540	2,476,100
2025-12-23	12.640	12.700	12.400	12.430	12.430	2,350,678
2025-12-22	12.780	12.810	12.600	12.630	12.630	2,498,580
2025-12-19	12.490	12.790	12.410	12.710	12.710	3,149,315
2025-12-18	12.390	12.600	12.250	12.420	12.420	2,950,100
2025-12-17	12.600	12.660	12.160	12.420	12.420	5,028,980
2025-12-16	12.780	12.820	12.540	12.650	12.650	3,176,900
2025-12-15	12.840	13.020	12.650	12.780	12.780	4,121,700
2025-12-12	13.260	13.340	12.810	12.850	12.850	5,812,730
2025-12-11	13.850	13.850	13.250	13.260	13.260	6,363,900
2025-12-10	13.600	14.090	13.500	13.850	13.850	5,760,175
2025-12-09	13.830	14.030	13.640	13.640	13.640	4,317,061
2025-12-08	13.750	14.220	13.750	13.830	13.830	5,477,396
2025-12-05	13.570	14.130	13.300	13.680	13.680	5,998,709
2025-12-04	13.960	14.020	13.510	13.540	13.540	7,278,430
2025-12-03	14.540	14.660	13.850	13.880	13.880	10,753,893
2025-12-02	13.990	14.790	13.990	14.330	14.330	14,856,618
2025-12-01	13.750	14.440	13.720	14.070	14.070	15,737,964
2025-11-28	13.060	13.520	12.920	13.490	13.490	4,977,847
2025-11-27	13.090	13.090	12.910	12.990	12.990	2,305,145
2025-11-26	13.130	13.400	13.050	13.050	13.050	3,576,177
2025-11-25	13.130	13.240	13.030	13.160	13.160	3,158,646
2025-11-24	12.980	13.160	12.690	13.130	13.130	5,299,059
2025-11-21	12.720	13.160	12.530	12.670	12.670	6,158,678
2025-11-20	13.140	13.350	12.890	13.180	13.180	4,239,915
2025-11-19	13.490	13.490	13.080	13.120	13.120	3,373,763
2025-11-18	13.560	13.670	13.330	13.380	13.380	3,680,700
2025-11-17	13.540	13.650	13.480	13.650	13.650	3,966,930
2025-11-14	13.290	13.580	13.260	13.510	13.510	4,614,230
2025-11-13	13.410	13.470	13.260	13.390	13.390	2,992,521
2025-11-12	13.540	13.590	13.260	13.330	13.330	3,552,090
2025-11-11	13.410	13.600	13.310	13.530	13.530	4,694,511
2025-11-10	13.390	13.420	13.280	13.370	13.370	3,206,752
2025-11-07	13.350	13.470	13.300	13.360	13.360	3,496,060
2025-11-06	13.620	13.660	13.280	13.380	13.380	5,732,267
2025-11-05	13.400	13.660	13.330	13.620	13.620	6,145,516
2025-11-04	13.360	13.570	13.270	13.530	13.530	6,074,743
2025-11-03	13.330	13.500	13.200	13.420	13.420	5,780,982
2025-10-31	13.140	13.580	13.010	13.410	13.410	7,461,272
2025-10-30	13.260	13.270	12.980	13.030	13.030	5,548,100
2025-10-29	13.390	13.400	13.030	13.260	13.260	6,639,742
2025-10-28	13.450	13.550	13.280	13.430	13.430	6,019,856
2025-10-27	13.980	13.980	13.370	13.410	13.410	8,697,837

← NewerPage 4 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.