Shenzhen - Delayed Quote
CNY
Newland Digital Technology Co.,Ltd. (000997.SZ)
16.72
-0.48
(-2.79%)
At close: 3:04:33 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
17.01
17.49
16.72
16.72
16.72
12,305,539
Nov 6, 2026
17.01
17.53
16.80
17.20
17.20
10,610,373
Nov 5, 2026
17.04
17.67
17.04
17.53
17.53
12,957,025
Nov 4, 2026
16.67
17.21
16.61
17.20
17.20
17,335,473
Nov 3, 2026
16.67
16.95
16.53
16.80
16.80
14,294,199
Nov 2, 2026
15.92
16.95
15.85
16.76
16.76
23,628,567
Oct 30, 2026
16.10
16.30
15.75
15.77
15.77
15,907,505
Oct 29, 2026
16.35
16.50
16.05
16.37
16.37
16,488,691
Oct 28, 2026
16.83
17.03
16.15
16.55
16.55
26,926,476
Oct 27, 2026
18.90
19.07
16.93
16.93
16.93
29,583,128
Oct 26, 2026
18.68
19.14
18.62
18.81
18.81
11,739,867
Oct 23, 2026
18.00
18.90
17.65
18.81
18.81
15,324,069
Oct 22, 2026
19.00
19.15
18.15
18.15
18.15
10,647,800
Oct 21, 2026
19.24
19.33
18.77
18.90
18.90
8,076,600
Oct 20, 2026
18.99
19.18
18.69
19.14
19.14
6,771,468
Oct 19, 2026
18.60
19.14
18.56
18.99
18.99
7,937,963
Oct 16, 2026
18.90
19.12
18.56
18.73
18.73
11,331,600
Oct 15, 2026
18.99
19.45
18.50
18.58
18.58
16,279,660
Oct 14, 2026
19.58
19.73
19.20
19.30
19.30
7,765,300
Oct 13, 2026
19.28
19.70
19.04
19.51
19.51
10,631,100
Oct 12, 2026
19.51
19.60
19.24
19.47
19.47
8,334,500
Oct 9, 2026
18.90
19.68
18.72
19.61
19.61
12,297,431
Oct 8, 2026
19.30
19.68
18.78
18.90
18.90
10,522,358
Sep 30, 2026
19.47
19.54
19.21
19.33
19.33
5,943,214
Sep 29, 2026
19.15
19.48
19.09
19.31
19.31
7,055,921
Sep 28, 2026
19.50
19.65
19.03
19.19
19.19
9,313,640
Sep 24, 2026
19.53
19.78
19.40
19.53
19.53
9,016,900
Sep 23, 2026
19.78
19.78
19.45
19.70
19.70
8,443,287
Sep 22, 2026
20.18
20.23
19.67
19.76
19.76
14,952,812
Sep 21, 2026
19.69
20.19
19.59
20.05
20.05
15,717,783
Sep 18, 2026
19.79
19.88
19.51
19.57
19.57
13,727,087
Sep 17, 2026
19.60
19.83
19.45
19.60
19.60
8,811,858
Sep 16, 2026
19.38
19.77
19.08
19.64
19.64
14,781,262
Sep 15, 2026
19.80
19.93
19.39
19.44
19.44
11,028,622
Sep 14, 2026
19.54
19.93
19.44
19.88
19.88
13,753,584
Sep 11, 2026
20.00
20.00
19.30
19.60
19.60
18,842,301
Sep 10, 2026
20.28
20.43
20.02
20.06
20.06
11,261,059
Sep 9, 2026
20.81
20.85
20.25
20.38
20.38
18,642,869
Sep 8, 2026
20.99
21.23
20.74
20.84
20.84
16,988,065
Sep 7, 2026
21.37
21.65
21.05
21.07
21.07
30,137,843
Sep 4, 2026
21.69
22.56
21.46
21.60
21.60
50,251,045
Sep 3, 2026
20.86
21.39
20.65
21.09
21.09
28,687,794
Sep 2, 2026
20.52
20.95
20.43
20.65
20.65
20,335,853
Sep 1, 2026
20.52
21.21
20.33
20.91
20.91
33,427,410
Aug 31, 2026
20.34
20.59
20.01
20.49
20.49
22,805,800
Aug 28, 2026
20.87
20.99
20.48
20.51
20.51
34,740,087
Aug 27, 2026
20.70
21.04
20.36
20.88
20.88
68,408,254
Aug 26, 2026
20.32
20.69
19.93
20.69
20.69
90,405,209
Aug 25, 2026
18.28
18.98
18.28
18.81
18.81
23,430,477
Aug 24, 2026
18.30
19.05
18.20
18.32
18.32
17,291,648
Aug 21, 2026
18.13
18.50
17.91
18.42
18.42
21,188,484
Aug 20, 2026
17.60
18.30
17.55
18.13
18.13
22,450,039
Aug 19, 2026
17.79
17.85
17.20
17.47
17.47
16,347,495
Aug 18, 2026
17.82
18.03
17.56
17.95
17.95
13,498,812
Aug 17, 2026
17.72
17.91
17.47
17.89
17.89
12,004,873
Aug 14, 2026
17.98
18.10
17.51
17.78
17.78
14,362,625
Aug 13, 2026
18.15
18.35
17.90
17.99
17.99
18,444,943
Aug 12, 2026
18.22
18.37
18.03
18.10
18.10
11,978,199
Aug 11, 2026
18.39
18.50
18.10
18.18
18.18
11,592,080
Aug 10, 2026
18.35
18.57
18.00
18.42
18.42
16,379,582
Aug 7, 2026
18.59
18.59
18.00
18.36
18.36
25,856,183
Aug 6, 2026
18.51
19.35
18.46
18.68
18.68
27,423,399
Aug 5, 2026
18.90
19.20
18.56
18.68
18.68
26,617,276
Aug 4, 2026
19.13
19.23
18.81
18.88
18.88
21,872,592
Aug 3, 2026
18.79
19.47
18.73
19.12
19.12
27,050,646
Jul 31, 2026
18.35
19.02
18.30
18.79
18.79
32,360,794
Jul 30, 2026
17.60
18.96
17.51
18.47
18.47
43,887,331
Jul 29, 2026
16.89
17.73
16.80
17.61
17.61
27,511,253
Jul 28, 2026
16.36
16.91
16.30
16.83
16.83
17,567,812
Jul 27, 2026
16.10
16.65
16.02
16.61
16.61
15,144,327
Jul 24, 2026
16.95
17.09
16.20
16.21
16.21
20,816,415
Jul 23, 2026
17.29
17.42
16.92
17.19
17.19
22,660,837
Jul 22, 2026
17.74
17.74
17.22
17.31
17.31
35,387,458
Jul 21, 2026
16.66
18.28
16.63
17.94
17.94
57,347,049
Jul 20, 2026
16.46
16.67
16.16
16.62
16.62
21,383,640
Jul 17, 2026
16.45
16.91
16.25
16.31
16.31
25,774,705
Jul 16, 2026
15.76
16.89
15.75
16.60
16.60
28,924,152
Jul 15, 2026
15.60
16.06
15.51
15.86
15.86
15,422,172
Jul 14, 2026
15.71
15.75
15.16
15.61
15.61
17,637,852
Jul 13, 2026
16.26
16.60
15.61
15.68
15.68
21,180,949
Jul 10, 2026
16.20
16.73
16.04
16.33
16.33
21,040,845
Jul 9, 2026
16.08
16.30
15.80
16.29
16.29
15,114,801
Jul 8, 2026
15.90
16.30
15.90
16.15
16.15
13,979,399
Jul 7, 2026
16.50
16.50
15.87
15.90
15.90
12,767,604
Jul 6, 2026
16.52
16.72
16.36
16.48
16.48
11,724,981
Jul 3, 2026
16.38
16.64
16.31
16.55
16.55
14,442,152
Jul 2, 2026
16.56
16.78
16.31
16.38
16.38
16,271,983
Jul 1, 2026
16.22
16.91
16.13
16.58
16.58
19,573,524
Jun 30, 2026
15.69
16.33
15.52
16.30
16.30
19,144,987
Jun 29, 2026
15.99
16.09
15.45
15.75
15.75
24,190,152
Jun 26, 2026
17.33
17.33
15.99
16.00
16.00
33,392,924
Jun 25, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
17.80
18.06
17.28
17.50
17.50
20,561,029
Jun 24, 2026
18.07
18.36
17.63
18.01
17.76
20,737,393
Jun 23, 2026
18.45
18.76
18.09
18.20
17.95
20,752,677
Jun 22, 2026
17.63
18.73
17.53
18.66
18.40
32,431,615
Jun 18, 2026
17.50
18.19
17.19
17.75
17.50
26,111,285
Jun 17, 2026
17.76
17.88
17.47
17.62
17.38
22,158,020
Jun 16, 2026
18.25
18.25
17.75
17.81
17.56
22,370,651
Jun 15, 2026
18.00
18.54
17.96
18.25
18.00
21,880,068
Jun 12, 2026
17.49
18.04
17.42
17.84
17.59
18,631,360
Jun 11, 2026
17.71
17.80
17.15
17.33
17.09
21,866,488
Jun 10, 2026
18.24
18.57
17.76
17.98
17.73
19,378,195
Jun 9, 2026
18.23
18.25
17.70
18.12
17.87
17,250,843
Jun 8, 2026
19.20
19.23
17.85
18.01
17.76
36,813,739
Jun 5, 2026
20.22
20.25
19.61
19.76
19.49
21,424,660
Jun 4, 2026
19.95
20.71
19.81
20.21
19.93
23,779,548
Jun 3, 2026
20.12
20.43
19.76
19.93
19.65
26,271,296
Jun 2, 2026
20.80
20.80
20.03
20.18
19.90
24,872,907
Jun 1, 2026
20.60
21.12
20.52
20.73
20.44
25,984,205
May 29, 2026
21.75
21.95
20.56
20.68
20.39
37,300,853
May 28, 2026
23.30
23.30
21.30
21.75
21.45
55,482,055
May 27, 2026
24.68
24.75
23.15
23.41
23.09
46,549,338
May 26, 2026
25.41
25.56
24.26
24.59
24.25
54,965,610
May 25, 2026
24.68
25.78
23.90
25.74
25.38
83,887,841
May 22, 2026
22.98
24.81
22.70
24.81
24.47
74,897,830
May 21, 2026
23.35
23.77
22.40
22.55
22.24
36,851,290
May 20, 2026
23.64
23.64
22.98
23.24
22.92
30,687,419
May 19, 2026
22.69
23.67
22.60
23.67
23.34
42,056,048
May 18, 2026
22.40
22.91
22.01
22.69
22.38
35,618,239
May 15, 2026
22.37
22.65
21.91
22.45
22.14
34,542,243
May 14, 2026
22.00
22.95
21.77
22.35
22.04
50,469,798
May 13, 2026
21.97
22.18
21.59
22.00
21.69
33,290,973
May 12, 2026
22.38
22.64
21.90
21.97
21.67
31,189,656
May 11, 2026
21.78
22.78
21.45
22.49
22.18
45,753,126
May 8, 2026
20.62
22.19
20.50
21.64
21.34
43,426,563
May 7, 2026
20.54
20.69
20.24
20.69
20.40
18,974,569
May 6, 2026
20.09
20.66
20.09
20.44
20.16
21,510,900
Apr 30, 2026
19.99
20.15
19.84
19.89
19.61
10,863,664
Apr 29, 2026
19.70
20.21
19.65
20.06
19.78
12,041,345
Apr 28, 2026
20.03
20.03
19.60
19.79
19.52
15,388,491
Apr 27, 2026
20.69
20.69
20.00
20.08
19.80
27,509,875
Apr 24, 2026
20.91
21.04
20.47
20.96
20.67
16,761,543
Apr 23, 2026
21.11
21.34
20.92
21.04
20.75
17,721,380
Apr 22, 2026
21.02
21.24
20.81
21.20
20.91
17,010,157
Apr 21, 2026
21.51
21.51
21.01
21.11
20.82
17,363,112
Apr 20, 2026
21.26
21.63
21.01
21.49
21.19
27,889,122
Apr 17, 2026
20.67
21.79
20.60
21.26
20.96
43,980,369
Apr 16, 2026
19.86
20.29
19.86
20.22
19.94
22,101,185
Apr 15, 2026
20.02
20.20
19.80
19.84
19.56
13,497,652
Apr 14, 2026
19.83
19.93
19.66
19.88
19.60
13,792,039
Apr 13, 2026
19.96
20.00
19.61
19.64
19.37
21,225,921
Apr 10, 2026
19.97
20.40
19.86
20.18
19.90
31,955,046
Apr 9, 2026
20.34
20.34
19.72
19.79
19.52
21,032,938
Apr 8, 2026
20.03
20.65
19.96
20.58
20.29
24,501,065
Apr 7, 2026
19.51
19.90
19.51
19.62
19.35
6,777,867
Apr 3, 2026
19.98
20.30
19.48
19.58
19.31
9,315,283
Apr 2, 2026
20.30
20.32
19.66
19.79
19.52
12,476,721
Apr 1, 2026
20.40
20.49
20.22
20.30
20.02
11,550,699
Mar 31, 2026
20.24
20.47
20.05
20.10
19.82
11,628,912
Mar 30, 2026
19.88
20.27
19.73
20.20
19.92
13,485,651
Mar 27, 2026
19.88
20.39
19.85
20.15
19.87
12,109,310
Mar 26, 2026
20.57
20.63
20.10
20.14
19.86
7,886,815
Mar 25, 2026
20.30
20.69
20.29
20.57
20.28
9,971,531
Mar 24, 2026
20.10
20.41
19.81
20.30
20.02
16,704,596
Mar 23, 2026
20.58
20.70
19.52
19.75
19.48
19,237,934
Mar 20, 2026
21.78
21.85
21.01
21.01
20.72
10,324,515
Mar 19, 2026
22.00
22.07
21.61
21.68
21.38
13,645,940
Mar 18, 2026
22.01
22.35
21.76
22.26
21.95
10,662,834
Mar 17, 2026
22.79
22.79
22.03
22.03
21.72
18,899,119
Mar 16, 2026
22.61
22.93
22.50
22.79
22.47
11,073,178
Mar 13, 2026
22.69
22.80
22.45
22.51
22.20
13,372,943
Mar 12, 2026
22.80
23.13
22.76
23.02
22.70
11,363,722
Mar 11, 2026
23.07
23.15
22.80
22.88
22.56
12,124,930
Mar 10, 2026
23.08
23.43
22.93
23.07
22.75
11,542,082
Mar 9, 2026
22.78
23.02
22.35
22.91
22.59
12,402,775
Mar 6, 2026
22.88
23.22
22.78
23.15
22.83
9,446,179
Mar 5, 2026
23.01
23.14
22.80
22.98
22.66
10,998,734
Mar 4, 2026
22.67
22.94
22.50
22.67
22.36
11,581,896
Mar 3, 2026
24.00
24.08
22.77
22.82
22.50
19,453,598
Mar 2, 2026
24.88
24.88
23.57
23.99
23.66
27,743,784
Feb 27, 2026
25.33
25.58
25.03
25.17
24.82
20,511,101
Feb 26, 2026
25.90
26.05
25.28
25.38
25.03
13,567,748
Feb 25, 2026
25.70
26.06
25.65
25.80
25.44
11,283,508
Feb 24, 2026
26.44
26.48
25.54
25.68
25.32
17,922,103
Feb 13, 2026
26.59
26.84
26.23
26.27
25.91
9,655,029
Feb 12, 2026
26.62
26.70
26.32
26.59
26.22
7,940,362
Feb 11, 2026
26.74
26.82
26.52
26.52
26.15
7,130,550
Feb 10, 2026
26.77
27.08
26.67
26.81
26.44
7,946,671
Feb 9, 2026
26.99
27.09
26.64
26.77
26.40
10,051,632
Feb 6, 2026
26.50
26.95
26.10
26.74
26.37
11,849,380
Feb 5, 2026
26.74
26.99
26.51
26.70
26.33
9,909,168
Feb 4, 2026
26.80
27.16
26.30
26.98
26.61
16,204,402
Feb 3, 2026
26.89
27.10
26.61
26.97
26.60
10,884,810
Feb 2, 2026
27.50
27.66
26.60
26.68
26.31
11,496,634
Jan 30, 2026
28.01
28.04
27.25
27.32
26.94
15,301,658
Jan 29, 2026
27.81
28.60
27.37
28.18
27.79
19,917,975
Jan 28, 2026
28.21
28.29
27.90
27.96
27.57
13,216,207
Jan 27, 2026
28.41
28.74
27.76
28.30
27.91
13,012,272
Jan 26, 2026
28.67
29.14
27.93
28.59
28.19
20,384,400
Jan 23, 2026
28.76
29.06
28.50
28.65
28.25
14,948,100
Jan 22, 2026
28.88
29.00
28.23
28.72
28.32
15,261,431
Jan 21, 2026
28.45
28.77
27.90
28.73
28.33
26,104,157
Jan 20, 2026
29.06
29.50
28.22
28.61
28.21
18,963,593
Jan 19, 2026
29.00
29.30
28.60
29.06
28.66
17,731,219
Jan 16, 2026
30.70
31.03
28.58
29.08
28.68
35,880,215
Jan 15, 2026
30.89
31.44
30.03
30.45
30.03
32,989,897
Jan 14, 2026
29.10
31.60
29.01
30.44
30.02
51,146,242
Jan 13, 2026
29.59
29.88
28.80
29.15
28.75
29,309,005
Jan 12, 2026
28.16
29.28
28.11
29.17
28.77
29,389,191
Jan 9, 2026
27.66
28.07
27.46
28.05
27.66
16,227,517
Jan 8, 2026
27.55
27.97
27.42
27.67
27.29
10,084,106
Jan 7, 2026
27.98
28.13
27.51
27.58
27.20
16,166,147
Jan 6, 2026
27.65
28.37
27.60
27.97
27.58
22,885,626
Jan 5, 2026
28.10
28.11
27.30
27.72
27.34
26,295,250
Dec 31, 2025
27.45
28.59
27.45
28.32
27.93
29,036,761
Dec 30, 2025
27.89
28.41
27.60
27.84
27.45
41,174,724
Dec 29, 2025
26.62
27.54
26.33
27.16
26.78
22,260,266
Dec 26, 2025
26.70
26.92
26.38
26.51
26.14
10,406,218
Dec 25, 2025
26.41
27.20
26.28
26.83
26.46
19,766,979
Dec 24, 2025
25.70
26.14
25.69
26.03
25.67
7,996,202
Dec 23, 2025
26.30
26.30
25.65
25.76
25.40
9,914,614
Dec 22, 2025
26.05
26.49
25.91
26.27
25.91
10,366,542
Dec 19, 2025
25.74
26.28
25.74
26.09
25.73
10,982,114
Dec 18, 2025
25.69
25.97
25.66
25.73
25.37
6,669,503
Dec 17, 2025
25.62
26.09
25.21
25.90
25.54
10,734,001
Dec 16, 2025
25.69
25.96
25.30
25.80
25.44
9,825,882
Dec 15, 2025
25.90
26.23
25.68
25.73
25.37
7,703,261
Dec 12, 2025
25.65
26.15
25.60
25.99
25.63
8,474,401
Dec 11, 2025
26.05
26.32
25.63
25.67
25.31
11,861,281
Dec 10, 2025
25.54
26.33
25.24
26.04
25.68
13,333,955
Dec 9, 2025
25.87
26.12
25.52
25.57
25.22
9,190,657
Dec 8, 2025
25.54
26.15
25.53
25.97
25.61
13,605,143
Dec 5, 2025
24.88
25.64
24.71
25.52
25.17
11,431,417
Dec 4, 2025
24.83
24.98
24.66
24.94
24.59
6,352,893
Dec 3, 2025
25.53
25.55
24.71
24.83
24.49
12,728,061
Dec 2, 2025
25.68
25.83
25.22
25.52
25.17
13,692,837
Dec 1, 2025
25.83
26.02
25.64
25.78
25.42
6,705,832
Nov 28, 2025
25.63
25.89
25.45
25.84
25.48
8,814,480
Nov 27, 2025
26.15
26.23
25.60
25.64
25.28
9,494,632
Nov 26, 2025
26.33
26.52
26.15
26.15
25.79
9,426,303
Nov 25, 2025
26.06
26.65
25.96
26.48
26.11
18,282,550
Nov 24, 2025
25.24
26.16
25.09
25.97
25.61
13,720,960
Nov 21, 2025
25.15
25.45
24.80
25.27
24.92
13,361,843
Nov 20, 2025
25.85
25.93
25.20
25.28
24.93
7,861,668
Nov 19, 2025
25.93
25.95
25.60
25.81
25.45
7,020,473
Nov 18, 2025
25.68
26.03
25.40
25.81
25.45
9,224,206
Nov 17, 2025
25.30
25.96
25.11
25.92
25.56
13,043,210
Nov 14, 2025
25.48
25.74
25.31
25.33
24.98
7,718,540
Nov 13, 2025
25.45
25.65
25.33
25.64
25.28
8,092,136
Nov 12, 2025
25.69
25.73
25.31
25.43
25.08
8,714,245
Nov 11, 2025
25.80
26.19
25.60
25.70
25.34
11,275,634
Nov 10, 2025
25.75
25.77
25.55
25.75
25.39
7,806,812
