Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.990	10.150	9.890	9.890	9.890	4,440,394
2025-01-22	9.950	10.080	9.760	9.790	9.790	4,376,555
2025-01-21	10.130	10.490	9.920	9.970	9.970	6,708,215
2025-01-20	9.900	10.160	9.760	10.070	10.070	3,543,280
2025-01-17	10.060	10.060	9.850	9.900	9.900	3,016,200
2025-01-16	10.090	10.250	9.900	10.070	10.070	4,481,479
2025-01-15	10.170	10.260	9.960	9.990	9.990	3,238,328
2025-01-14	9.850	10.160	9.680	10.160	10.160	5,187,655
2025-01-13	9.490	9.760	9.310	9.680	9.680	3,901,516
2025-01-10	10.160	10.250	9.550	9.580	9.580	4,690,395
2025-01-09	9.990	10.270	9.910	10.180	10.180	4,266,482
2025-01-08	10.230	10.290	9.760	10.010	10.010	4,503,081
2025-01-07	10.050	10.230	9.830	10.230	10.230	4,457,873
2025-01-06	10.550	10.660	9.910	9.960	9.960	5,594,876
2025-01-03	10.810	10.940	10.150	10.400	10.400	5,914,549
2025-01-02	11.160	11.360	10.580	10.680	10.680	4,803,665
2024-12-31	11.280	11.690	11.130	11.160	11.160	7,599,774
2024-12-30	11.020	11.320	10.780	11.270	11.270	5,123,721
2024-12-27	10.930	11.210	10.850	11.060	11.060	4,822,000
2024-12-26	10.820	10.990	10.720	10.860	10.860	3,776,006
2024-12-25	11.270	11.390	10.650	10.870	10.870	5,792,586
2024-12-24	11.340	11.440	10.930	11.220	11.220	3,809,445
2024-12-23	12.010	12.010	11.150	11.180	11.180	6,067,732
2024-12-20	12.040	12.240	11.940	12.020	12.020	3,498,337
2024-12-19	11.680	12.080	11.610	12.080	12.080	3,712,796
2024-12-18	12.100	12.130	11.610	11.880	11.880	4,476,273
2024-12-17	12.750	12.760	11.880	11.920	11.920	7,419,361
2024-12-16	13.000	13.270	12.730	12.790	12.790	7,169,375
2024-12-13	13.280	13.490	12.930	13.030	13.030	11,557,469
2024-12-12	12.800	13.600	12.730	13.300	13.300	15,572,843
2024-12-11	12.590	12.860	12.450	12.780	12.780	8,208,510
2024-12-10	13.000	13.370	12.640	12.640	12.640	13,050,085
2024-12-09	12.650	12.980	12.350	12.570	12.570	15,112,488
2024-12-06	14.300	14.980	13.060	13.180	13.180	25,342,125
2024-12-05	12.810	13.220	12.800	12.930	12.930	7,371,506
2024-12-04	13.020	13.270	12.680	12.960	12.960	9,609,973
2024-12-03	12.850	13.380	12.590	13.030	13.030	10,561,470
2024-12-02	12.610	13.080	12.480	12.860	12.860	8,113,216
2024-11-29	12.350	12.980	12.170	12.660	12.660	10,524,896
2024-11-28	11.980	12.680	11.980	12.350	12.350	9,710,950
2024-11-27	11.850	12.000	11.370	12.000	12.000	4,255,543
2024-11-26	11.900	12.190	11.800	11.850	11.850	3,462,010
2024-11-25	11.890	11.930	11.570	11.900	11.900	3,919,023
2024-11-22	12.240	12.600	11.730	11.750	11.750	6,013,786
2024-11-21	12.240	12.480	12.010	12.260	12.260	6,033,711
2024-11-20	12.090	12.340	12.000	12.240	12.240	5,246,431
2024-11-19	11.860	12.090	11.640	12.080	12.080	6,051,107
2024-11-18	12.540	12.760	11.660	11.890	11.890	10,686,917
2024-11-15	12.650	13.580	12.500	12.570	12.570	13,311,903
2024-11-14	13.080	13.230	12.600	12.690	12.690	5,175,119
2024-11-13	12.810	13.530	12.710	13.120	13.120	7,279,068
2024-11-12	13.180	13.480	12.810	12.970	12.970	9,004,771
2024-11-11	12.610	13.260	12.590	13.140	13.140	7,509,062
2024-11-08	13.160	13.290	12.660	12.720	12.720	8,497,308
2024-11-07	12.310	13.130	12.270	13.030	13.030	11,325,640
2024-11-06	12.380	12.770	12.270	12.520	12.520	9,128,357
2024-11-05	11.720	12.280	11.680	12.250	12.250	7,015,641
2024-11-04	11.520	11.780	11.370	11.730	11.730	5,074,132
2024-11-01	12.300	12.610	11.600	11.650	11.650	7,971,579
2024-10-31	12.390	12.730	12.300	12.430	12.430	6,890,795

← NewerPage 8 of 21 · 1,219 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.