Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.800	15.940	15.660	15.800	15.800	12,060,656
2025-07-23	16.350	16.360	15.750	15.850	15.850	15,940,889
2025-07-22	16.480	16.530	16.030	16.200	16.200	19,431,915
2025-07-21	16.340	16.560	16.280	16.450	16.450	17,605,483
2025-07-18	16.700	16.700	16.140	16.180	16.180	21,510,726
2025-07-17	16.600	16.990	16.410	16.690	16.690	25,652,134
2025-07-16	18.100	18.190	17.110	17.170	17.170	37,556,795
2025-07-15	17.820	20.350	16.900	19.380	19.380	54,815,409
2025-07-14	18.150	19.660	17.580	18.680	18.680	41,225,786
2025-07-11	21.140	21.390	18.350	18.660	18.660	53,751,276
2025-07-10	17.640	21.430	16.700	21.430	21.430	62,903,981
2025-07-09	14.790	17.860	14.710	17.860	17.860	40,470,829
2025-07-08	14.900	15.540	14.530	14.880	14.880	25,933,092
2025-07-07	13.710	14.880	13.670	14.350	14.350	22,227,838
2025-07-04	13.400	15.160	13.300	13.850	13.850	24,059,476
2025-07-03	12.800	13.730	12.800	13.390	13.390	14,713,843
2025-07-02	12.700	12.950	12.500	12.900	12.900	7,761,471
2025-07-01	12.770	12.770	12.450	12.650	12.650	6,038,968
2025-06-30	12.530	12.910	12.400	12.780	12.780	9,424,421
2025-06-27	12.270	12.880	12.270	12.480	12.480	11,036,628
2025-06-26	12.340	12.480	12.210	12.260	12.260	7,456,444
2025-06-25	12.550	12.580	12.260	12.400	12.400	8,318,635
2025-06-24	11.860	12.550	11.860	12.410	12.410	13,802,273
2025-06-23	11.660	11.930	11.490	11.880	11.880	9,494,427
2025-06-20	11.350	12.480	11.180	12.010	12.010	15,498,199
2025-06-19	11.700	11.840	11.320	11.350	11.350	4,294,053
2025-06-18	11.900	11.950	11.660	11.740	11.740	4,092,798
2025-06-17	12.000	12.160	11.850	11.980	11.980	3,925,810
2025-06-16	11.870	12.080	11.750	12.000	12.000	4,322,811
2025-06-13	12.200	12.200	11.740	11.800	11.800	6,093,346
2025-06-12	12.240	12.340	12.100	12.270	12.270	5,658,091
2025-06-11	12.380	12.480	12.210	12.310	12.310	7,289,941
2025-06-10	12.420	12.420	11.980	12.170	12.170	7,502,406
2025-06-09	12.010	12.450	11.920	12.400	12.400	10,387,693
2025-06-06	11.900	12.200	11.880	11.970	11.970	7,146,771
2025-06-05	12.480	12.580	11.860	12.010	12.010	12,415,152
2025-06-04	11.860	12.100	11.810	11.960	11.960	6,046,849
2025-06-03	11.760	12.040	11.760	11.800	11.800	5,256,918
2025-05-30	12.190	12.250	11.760	11.950	11.950	6,686,859
2025-05-29	11.800	12.240	11.740	12.170	12.170	9,336,276
2025-05-28	11.980	12.260	11.720	11.790	11.790	5,874,741
2025-05-27	11.880	12.030	11.800	11.940	11.940	5,453,965
2025-05-26	11.880	11.970	11.720	11.910	11.910	4,734,743
2025-05-23	12.070	12.080	11.750	11.780	11.780	6,998,525
2025-05-22	12.090	12.420	11.950	12.030	12.030	8,706,930
2025-05-21	12.260	12.480	12.100	12.260	12.260	12,687,330
2025-05-20	12.140	12.750	11.970	12.310	12.310	17,344,897
2025-05-19	11.900	12.390	11.750	12.130	12.130	17,112,809
2025-05-16	13.000	13.060	11.850	12.130	12.130	28,549,972
2025-05-15	13.470	13.600	13.040	13.380	13.380	12,907,326
2025-05-14	13.210	13.920	13.000	13.630	13.630	17,935,135
2025-05-13	13.240	13.380	12.920	13.250	13.250	15,659,415
2025-05-12	12.390	13.380	12.390	13.240	13.240	21,957,062
2025-05-09	12.200	12.640	12.100	12.370	12.370	16,352,601
2025-05-08	11.500	12.380	11.450	12.350	12.350	19,520,088
2025-05-07	11.630	12.060	11.390	11.500	11.500	13,941,515
2025-05-06	11.000	11.400	11.000	11.390	11.390	11,617,676
2025-04-30	11.180	11.210	10.950	10.950	10.950	10,041,677
2025-04-29	10.970	11.120	10.770	10.950	10.950	11,362,112
2025-04-28	11.760	11.830	10.880	11.080	11.080	20,045,208

← NewerPage 6 of 21 · 1,218 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.