New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.770 | 6.890 | 6.650 | 6.700 | 6.700 | 25,118,082 |
| 2026-10-19 | 6.690 | 6.770 | 6.670 | 6.730 | 6.730 | 13,879,960 |
| 2026-10-16 | 6.590 | 6.770 | 6.590 | 6.710 | 6.710 | 24,399,138 |
| 2026-10-15 | 6.690 | 6.700 | 6.490 | 6.580 | 6.580 | 33,532,254 |
| 2026-10-14 | 6.810 | 6.840 | 6.740 | 6.770 | 6.770 | 14,877,221 |
| 2026-10-13 | 6.820 | 6.890 | 6.760 | 6.810 | 6.810 | 17,180,906 |
| 2026-10-12 | 6.860 | 6.950 | 6.830 | 6.850 | 6.850 | 18,617,600 |
| 2026-10-09 | 6.770 | 6.890 | 6.750 | 6.870 | 6.870 | 21,768,221 |
| 2026-10-08 | 6.890 | 6.940 | 6.730 | 6.770 | 6.770 | 27,625,031 |
| 2026-09-30 | 6.860 | 6.930 | 6.810 | 6.920 | 6.920 | 18,994,520 |
| 2026-09-29 | 6.820 | 6.910 | 6.790 | 6.890 | 6.890 | 23,670,490 |
| 2026-09-28 | 6.860 | 6.900 | 6.720 | 6.820 | 6.820 | 37,148,773 |
| 2026-09-24 | 7.000 | 7.040 | 6.910 | 6.920 | 6.920 | 27,671,297 |
| 2026-09-23 | 7.200 | 7.200 | 7.020 | 7.030 | 7.030 | 42,990,422 |
| 2026-09-22 | 7.230 | 7.280 | 7.150 | 7.220 | 7.220 | 36,252,633 |
| 2026-09-21 | 7.190 | 7.300 | 7.120 | 7.280 | 7.280 | 42,892,094 |
| 2026-09-18 | 7.150 | 7.230 | 7.130 | 7.160 | 7.160 | 44,920,551 |
| 2026-09-17 | 7.160 | 7.250 | 7.120 | 7.210 | 7.210 | 34,288,727 |
| 2026-09-16 | 7.280 | 7.290 | 7.120 | 7.200 | 7.200 | 41,497,820 |
| 2026-09-15 | 7.370 | 7.440 | 7.280 | 7.300 | 7.300 | 36,192,930 |
| 2026-09-14 | 7.450 | 7.490 | 7.280 | 7.380 | 7.380 | 48,940,953 |
| 2026-09-11 | 7.550 | 7.600 | 7.430 | 7.520 | 7.520 | 55,849,266 |
| 2026-09-10 | 7.820 | 7.860 | 7.590 | 7.610 | 7.610 | 76,241,922 |
| 2026-09-09 | 7.770 | 8.020 | 7.710 | 7.910 | 7.910 | 108,587,570 |
| 2026-09-08 | 7.820 | 7.890 | 7.700 | 7.820 | 7.820 | 103,517,172 |
| 2026-09-07 | 7.890 | 7.890 | 7.660 | 7.820 | 7.820 | 161,626,469 |
| 2026-09-04 | 7.000 | 7.700 | 6.980 | 7.700 | 7.700 | 180,838,828 |
| 2026-09-03 | 7.070 | 7.100 | 6.950 | 7.000 | 7.000 | 27,987,795 |
| 2026-09-02 | 7.200 | 7.230 | 7.060 | 7.060 | 7.060 | 35,922,664 |
| 2026-09-01 | 7.140 | 7.290 | 7.100 | 7.210 | 7.210 | 46,859,922 |
| 2026-08-31 | 7.170 | 7.210 | 7.070 | 7.100 | 7.100 | 39,856,246 |
| 2026-08-28 | 7.040 | 7.190 | 7.010 | 7.170 | 7.170 | 41,257,742 |
| 2026-08-27 | 6.990 | 7.090 | 6.960 | 7.070 | 7.070 | 27,758,227 |
| 2026-08-26 | 6.990 | 7.100 | 6.990 | 7.010 | 7.010 | 25,974,793 |
| 2026-08-25 | 6.840 | 7.050 | 6.840 | 7.030 | 7.030 | 37,444,191 |
| 2026-08-24 | 6.850 | 6.890 | 6.780 | 6.860 | 6.860 | 25,998,312 |
| 2026-08-21 | 7.000 | 7.000 | 6.840 | 6.900 | 6.900 | 31,402,053 |
| 2026-08-20 | 6.950 | 7.050 | 6.880 | 7.030 | 7.030 | 33,576,609 |
| 2026-08-19 | 7.130 | 7.170 | 6.910 | 6.950 | 6.950 | 52,932,461 |
| 2026-08-18 | 6.940 | 7.200 | 6.930 | 7.190 | 7.190 | 76,133,516 |
| 2026-08-17 | 6.860 | 6.970 | 6.810 | 6.930 | 6.930 | 28,493,348 |
| 2026-08-14 | 6.950 | 6.960 | 6.770 | 6.830 | 6.830 | 38,586,047 |
| 2026-08-13 | 6.980 | 7.020 | 6.900 | 6.970 | 6.970 | 28,091,699 |
| 2026-08-12 | 6.990 | 7.020 | 6.930 | 7.000 | 7.000 | 28,265,363 |
| 2026-08-11 | 7.110 | 7.150 | 7.000 | 7.010 | 7.010 | 34,305,625 |
| 2026-08-10 | 6.920 | 7.150 | 6.910 | 7.150 | 7.150 | 53,691,453 |
| 2026-08-07 | 6.920 | 6.960 | 6.860 | 6.920 | 6.920 | 22,743,910 |
| 2026-08-06 | 6.980 | 7.010 | 6.860 | 6.950 | 6.950 | 26,915,588 |
| 2026-08-05 | 6.910 | 7.000 | 6.820 | 6.970 | 6.970 | 34,104,078 |
| 2026-08-04 | 7.050 | 7.110 | 6.900 | 6.920 | 6.920 | 37,037,527 |
| 2026-08-03 | 6.990 | 7.110 | 6.980 | 7.060 | 7.060 | 29,475,076 |
| 2026-07-31 | 6.860 | 7.010 | 6.860 | 7.000 | 7.000 | 29,298,277 |
| 2026-07-30 | 6.890 | 7.100 | 6.870 | 7.000 | 7.000 | 37,095,512 |
| 2026-07-29 | 6.840 | 6.960 | 6.830 | 6.900 | 6.900 | 27,352,775 |
| 2026-07-28 | 6.800 | 6.900 | 6.780 | 6.860 | 6.860 | 17,839,604 |
| 2026-07-27 | 6.700 | 6.880 | 6.680 | 6.830 | 6.830 | 23,152,066 |
| 2026-07-24 | 6.960 | 7.030 | 6.710 | 6.720 | 6.720 | 32,156,994 |
| 2026-07-23 | 6.950 | 7.010 | 6.860 | 6.980 | 6.980 | 24,143,166 |
| 2026-07-22 | 6.870 | 6.990 | 6.800 | 6.990 | 6.990 | 37,205,684 |
| 2026-07-21 | 7.100 | 7.150 | 6.910 | 6.950 | 6.950 | 47,620,578 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-25 | 0.0241 CNY |
| 2020-06-19 | 0.1500 CNY |
| 2019-06-21 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.