Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.740	14.060	13.360	13.600	13.600	13,334,801
2025-10-23	14.100	14.260	13.450	13.480	13.480	14,824,418
2025-10-22	13.830	14.060	13.640	13.750	13.750	15,159,902
2025-10-21	12.990	14.380	12.780	13.700	13.700	20,540,254
2025-10-20	12.760	12.840	12.620	12.810	12.810	4,636,601
2025-10-17	12.700	12.840	12.480	12.500	12.500	3,967,225
2025-10-16	12.990	12.990	12.640	12.700	12.700	4,519,946
2025-10-15	13.060	13.060	12.830	12.960	12.960	4,968,700
2025-10-14	13.200	13.280	12.960	12.960	12.960	5,626,491
2025-10-13	12.620	13.180	12.420	13.150	13.150	7,063,447
2025-10-10	12.950	13.120	12.860	12.940	12.940	4,596,497
2025-10-09	13.110	13.220	12.860	12.920	12.920	5,032,265
2025-09-30	13.180	13.200	13.060	13.060	13.060	3,382,291
2025-09-29	13.040	13.140	12.780	13.110	13.110	4,585,130
2025-09-26	13.130	13.340	12.900	13.040	13.040	5,858,648
2025-09-25	13.250	13.340	13.030	13.060	13.060	5,925,100
2025-09-24	13.080	13.290	13.030	13.270	13.270	5,061,340
2025-09-23	13.310	13.680	12.930	13.210	13.210	8,059,935
2025-09-22	13.040	13.260	13.030	13.260	13.260	4,403,909
2025-09-19	13.250	13.320	13.000	13.170	13.170	5,292,717
2025-09-18	13.560	13.650	13.000	13.150	13.150	8,892,760
2025-09-17	13.780	13.800	13.600	13.660	13.660	5,743,830
2025-09-16	13.600	13.920	13.550	13.800	13.800	7,732,615
2025-09-15	13.740	13.770	13.510	13.570	13.570	5,227,968
2025-09-12	13.680	13.830	13.580	13.650	13.650	6,052,743
2025-09-11	13.480	13.700	13.300	13.700	13.700	6,774,912
2025-09-10	13.530	13.640	13.410	13.520	13.520	5,385,019
2025-09-09	13.780	13.800	13.440	13.550	13.550	6,880,793
2025-09-08	13.590	13.900	13.590	13.830	13.830	8,143,174
2025-09-05	13.410	13.590	13.200	13.550	13.550	7,477,554
2025-09-04	13.450	13.650	13.170	13.430	13.430	9,738,843
2025-09-03	13.820	13.930	13.200	13.270	13.270	8,501,744
2025-09-02	14.220	14.260	13.660	13.760	13.760	13,300,267
2025-09-01	14.600	14.740	14.120	14.280	14.280	20,273,531
2025-08-29	17.000	17.270	15.160	15.200	15.200	35,616,601
2025-08-28	17.150	18.010	16.790	18.010	18.010	27,500,235
2025-08-27	16.800	17.700	16.570	16.890	16.890	17,317,288
2025-08-26	17.010	17.290	16.760	16.790	16.790	12,480,953
2025-08-25	16.830	17.490	16.730	17.180	17.180	14,784,405
2025-08-22	17.000	17.590	16.670	16.870	16.870	18,208,719
2025-08-21	17.320	17.600	16.750	17.240	17.240	26,132,912
2025-08-20	16.170	16.790	16.010	16.490	16.490	16,652,427
2025-08-19	16.210	16.490	15.950	16.240	16.240	14,215,176
2025-08-18	15.750	16.240	15.660	16.200	16.200	16,384,182
2025-08-15	15.250	15.660	15.220	15.590	15.590	6,950,400
2025-08-14	15.480	15.870	15.260	15.280	15.280	10,225,765
2025-08-13	15.610	15.700	15.430	15.480	15.480	7,431,153
2025-08-12	15.850	16.070	15.600	15.650	15.650	9,199,325
2025-08-11	15.670	15.880	15.480	15.810	15.810	9,064,872
2025-08-08	15.560	15.620	15.390	15.570	15.570	7,182,309
2025-08-07	15.410	15.650	15.360	15.620	15.620	8,688,511
2025-08-06	15.400	15.540	15.350	15.420	15.420	6,861,825
2025-08-05	15.290	15.550	15.210	15.480	15.480	7,838,192
2025-08-04	15.000	15.320	15.000	15.300	15.300	6,470,774
2025-08-01	15.250	15.430	15.150	15.180	15.180	7,645,253
2025-07-31	15.470	15.790	15.260	15.300	15.300	12,459,252
2025-07-30	15.630	15.840	15.410	15.680	15.680	14,225,636
2025-07-29	15.800	16.140	15.500	15.670	15.670	12,515,460
2025-07-28	15.590	15.950	15.500	15.800	15.800	10,387,772
2025-07-25	15.930	15.930	15.600	15.640	15.640	9,625,941

← NewerPage 5 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.