Shenzhen New Land Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.460	12.660	12.210	12.460	12.460	5,631,324
2024-10-29	13.100	13.250	12.400	12.450	12.450	9,891,484
2024-10-28	12.960	13.300	12.860	13.200	13.200	10,761,940
2024-10-25	12.580	13.130	12.580	12.860	12.860	10,535,189
2024-10-24	12.490	12.720	12.290	12.400	12.400	5,753,736
2024-10-23	12.810	13.030	12.460	12.570	12.570	10,664,642
2024-10-22	13.050	13.150	12.540	12.850	12.850	12,894,924
2024-10-21	12.700	13.300	12.620	13.020	13.020	16,711,214
2024-10-18	12.340	12.990	11.910	12.720	12.720	18,428,362
2024-10-17	13.210	14.120	12.500	12.680	12.680	21,120,708
2024-10-16	12.260	14.520	12.160	13.290	13.290	24,445,150
2024-10-15	11.970	12.700	11.890	12.360	12.360	15,168,610
2024-10-14	11.760	12.300	11.440	12.230	12.230	12,185,773
2024-10-11	12.400	12.610	11.390	11.670	11.670	14,787,591
2024-10-10	12.860	14.770	11.770	13.000	13.000	24,688,091
2024-10-09	14.050	14.990	13.050	13.380	13.380	33,930,343
2024-10-08	13.630	14.050	11.910	14.050	14.050	22,907,021
2024-09-30	11.060	11.990	10.520	11.710	11.710	17,618,084
2024-09-27	9.880	10.490	9.810	10.400	10.400	11,165,007
2024-09-26	9.300	9.800	9.220	9.800	9.800	7,284,508
2024-09-25	9.180	9.690	9.170	9.360	9.360	7,293,170
2024-09-24	8.920	9.180	8.720	9.150	9.150	5,730,483
2024-09-23	9.170	9.300	8.950	8.990	8.990	6,528,206
2024-09-20	9.540	9.560	9.330	9.400	9.400	2,387,976
2024-09-19	9.270	9.560	9.150	9.480	9.480	3,651,796
2024-09-18	9.330	9.390	8.980	9.170	9.170	3,607,879
2024-09-13	9.450	9.740	9.390	9.400	9.400	3,916,040
2024-09-12	9.430	9.980	9.430	9.570	9.570	4,695,155
2024-09-11	9.500	9.530	9.370	9.430	9.430	1,450,000
2024-09-10	9.500	9.630	9.320	9.530	9.530	2,311,830
2024-09-09	9.360	9.540	9.180	9.540	9.540	2,356,800
2024-09-06	9.760	9.830	9.430	9.440	9.440	3,241,450
2024-09-05	9.590	9.750	9.520	9.660	9.660	3,030,200
2024-09-04	9.550	9.660	9.450	9.490	9.490	1,846,700
2024-09-03	9.510	9.660	9.450	9.620	9.620	2,843,302
2024-09-02	9.600	9.890	9.540	9.610	9.610	4,420,876
2024-08-30	9.370	9.850	9.320	9.670	9.670	5,368,998
2024-08-29	9.400	9.550	9.300	9.480	9.480	2,879,485
2024-08-28	9.800	9.880	9.450	9.530	9.530	5,872,220
2024-08-27	9.600	10.160	9.590	10.050	10.050	8,238,665
2024-08-26	9.550	9.900	9.550	9.660	9.660	3,066,328
2024-08-23	9.480	9.630	9.270	9.540	9.540	3,047,665
2024-08-22	9.710	9.890	9.460	9.530	9.530	3,914,399
2024-08-21	9.660	10.330	9.660	9.830	9.830	5,385,991
2024-08-20	9.650	9.790	9.500	9.520	9.520	3,082,637
2024-08-19	9.730	9.870	9.520	9.740	9.740	3,001,500
2024-08-16	10.010	10.010	9.700	9.700	9.700	4,885,270
2024-08-15	10.080	10.150	9.810	9.980	9.980	6,412,232
2024-08-14	10.000	10.730	10.000	10.240	10.240	8,037,718
2024-08-13	9.860	10.070	9.580	10.000	10.000	5,493,085
2024-08-12	10.140	10.300	9.600	9.730	9.730	6,593,868
2024-08-09	9.980	10.570	9.900	10.140	10.140	8,906,852
2024-08-08	10.360	10.360	9.860	9.930	9.930	8,150,445
2024-08-07	10.300	10.650	10.260	10.440	10.440	6,907,901
2024-08-06	10.480	10.830	10.260	10.450	10.450	8,814,154
2024-08-05	10.650	11.270	10.320	10.340	10.340	13,635,213
2024-08-02	10.340	11.680	10.340	11.040	11.040	20,603,572
2024-08-01	11.330	11.970	10.530	10.670	10.670	18,606,487
2024-07-31	10.000	10.400	9.820	10.240	10.240	8,254,772
2024-07-30	9.810	10.150	9.800	9.950	9.950	6,212,811

← NewerPage 9 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.