Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.350	13.180	11.910	12.010	12.010	29,549,726
2025-04-24	11.830	13.480	11.740	12.830	12.830	31,667,938
2025-04-23	11.230	12.980	11.200	12.020	12.020	28,139,985
2025-04-22	11.320	11.560	10.970	11.290	11.290	17,342,703
2025-04-21	11.550	11.800	11.140	11.290	11.290	21,858,021
2025-04-18	10.160	12.080	9.910	12.080	12.080	17,479,836
2025-04-17	9.730	10.500	9.730	10.070	10.070	8,723,456
2025-04-16	9.980	10.050	9.550	9.850	9.850	6,027,901
2025-04-15	10.190	10.200	9.910	9.980	9.980	3,212,715
2025-04-14	10.110	10.280	10.060	10.130	10.130	4,355,600
2025-04-11	10.270	10.520	10.030	10.060	10.060	7,265,999
2025-04-10	10.080	10.760	10.030	10.380	10.380	10,447,012
2025-04-09	9.310	10.050	8.700	9.950	9.950	10,208,283
2025-04-08	8.940	10.350	8.920	9.660	9.660	11,321,442
2025-04-07	10.510	10.510	8.820	8.920	8.920	9,115,638
2025-04-03	11.120	11.170	10.930	11.020	11.020	4,071,224
2025-04-02	11.030	11.180	10.720	11.120	11.120	6,189,008
2025-04-01	10.500	11.600	10.500	10.920	10.920	8,638,198
2025-03-31	10.650	10.680	10.350	10.460	10.460	3,604,665
2025-03-28	10.920	11.000	10.580	10.590	10.590	4,742,175
2025-03-27	11.220	11.260	10.820	10.970	10.970	5,907,851
2025-03-26	11.310	11.600	11.100	11.280	11.280	6,972,041
2025-03-25	11.250	11.510	10.900	11.340	11.340	6,868,640
2025-03-24	11.710	11.830	10.870	11.240	11.240	10,918,516
2025-03-21	11.210	11.750	11.110	11.700	11.700	13,635,267
2025-03-20	11.380	11.490	11.200	11.240	11.240	5,720,493
2025-03-19	11.600	11.680	11.300	11.420	11.420	8,607,379
2025-03-18	11.190	11.690	11.000	11.620	11.620	16,681,266
2025-03-17	10.940	11.200	10.860	11.120	11.120	9,255,505
2025-03-14	10.810	10.950	10.630	10.940	10.940	7,826,825
2025-03-13	11.110	11.180	10.690	10.860	10.860	9,421,463
2025-03-12	11.290	11.400	11.090	11.110	11.110	10,251,908
2025-03-11	11.180	11.450	11.120	11.290	11.290	17,728,692
2025-03-10	10.600	12.420	10.590	11.760	11.760	28,949,569
2025-03-07	10.590	10.640	10.320	10.400	10.400	3,911,601
2025-03-06	10.280	10.620	10.250	10.590	10.590	5,060,507
2025-03-05	10.370	10.450	10.110	10.280	10.280	3,943,818
2025-03-04	10.390	10.530	10.240	10.410	10.410	4,640,820
2025-03-03	10.430	10.720	10.320	10.390	10.390	5,003,434
2025-02-28	10.630	10.820	10.340	10.410	10.410	4,887,910
2025-02-27	10.760	10.830	10.430	10.660	10.660	3,985,879
2025-02-26	10.700	10.830	10.670	10.730	10.730	3,481,083
2025-02-25	10.800	10.810	10.630	10.700	10.700	4,382,291
2025-02-24	10.740	10.990	10.690	10.930	10.930	5,813,945
2025-02-21	10.830	10.850	10.490	10.650	10.650	3,048,384
2025-02-20	10.800	10.880	10.650	10.740	10.740	2,262,896
2025-02-19	10.600	10.800	10.510	10.780	10.780	3,228,970
2025-02-18	10.950	10.950	10.470	10.510	10.510	4,156,240
2025-02-17	10.830	11.110	10.760	10.950	10.950	4,807,488
2025-02-14	10.730	10.900	10.670	10.810	10.810	3,971,975
2025-02-13	10.800	10.850	10.660	10.660	10.660	3,104,063
2025-02-12	10.680	10.790	10.620	10.760	10.760	2,575,127
2025-02-11	10.850	10.910	10.600	10.690	10.690	3,618,905
2025-02-10	10.590	10.820	10.580	10.820	10.820	4,657,217
2025-02-07	10.480	10.670	10.280	10.520	10.520	5,726,131
2025-02-06	10.230	10.350	10.050	10.350	10.350	4,526,876
2025-02-05	10.090	10.270	10.010	10.230	10.230	4,005,869
2025-01-27	10.100	10.290	9.960	9.990	9.990	3,845,673
2025-01-24	9.900	10.120	9.780	10.000	10.000	3,349,182
2025-01-23	9.990	10.150	9.890	9.890	9.890	4,440,394

← NewerPage 7 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.