New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.210 | 9.300 | 9.180 | 9.240 | 9.218 | 7,765,350 |
| 2024-07-25 | 9.090 | 9.280 | 9.040 | 9.210 | 9.188 | 10,516,246 |
| 2024-07-24 | 9.270 | 9.330 | 9.080 | 9.110 | 9.088 | 13,663,183 |
| 2024-07-23 | 9.550 | 9.630 | 9.280 | 9.300 | 9.278 | 13,336,438 |
| 2024-07-22 | 9.630 | 9.660 | 9.500 | 9.580 | 9.557 | 13,110,146 |
| 2024-07-19 | 9.520 | 9.650 | 9.430 | 9.620 | 9.597 | 17,014,541 |
| 2024-07-18 | 9.590 | 9.630 | 9.470 | 9.590 | 9.567 | 14,505,966 |
| 2024-07-17 | 9.510 | 9.640 | 9.440 | 9.630 | 9.607 | 17,968,161 |
| 2024-07-16 | 9.460 | 9.680 | 9.430 | 9.550 | 9.527 | 20,010,801 |
| 2024-07-15 | 9.340 | 9.590 | 9.320 | 9.520 | 9.497 | 25,842,836 |
| 2024-07-12 | 9.420 | 9.520 | 9.290 | 9.310 | 9.288 | 15,938,598 |
| 2024-07-11 | 9.320 | 9.470 | 9.320 | 9.400 | 9.378 | 19,449,183 |
| 2024-07-10 | 9.070 | 9.330 | 8.940 | 9.270 | 9.248 | 19,645,080 |
| 2024-07-09 | 9.250 | 9.300 | 8.990 | 9.140 | 9.118 | 21,275,065 |
| 2024-07-08 | 9.380 | 9.400 | 9.230 | 9.270 | 9.248 | 18,414,839 |
| 2024-07-05 | 9.110 | 9.200 | 9.060 | 9.190 | 9.168 | 10,430,100 |
| 2024-07-04 | 9.370 | 9.430 | 9.080 | 9.140 | 9.118 | 15,339,100 |
| 2024-07-03 | 9.320 | 9.400 | 9.260 | 9.370 | 9.348 | 10,974,058 |
| 2024-07-02 | 9.470 | 9.500 | 9.320 | 9.350 | 9.328 | 12,926,196 |
| 2024-07-01 | 9.170 | 9.470 | 9.150 | 9.410 | 9.388 | 24,641,770 |
| 2024-06-28 | 9.100 | 9.210 | 8.980 | 9.140 | 9.118 | 13,678,722 |
| 2024-06-27 | 9.180 | 9.260 | 9.110 | 9.120 | 9.098 | 13,271,811 |
| 2024-06-26 | 9.220 | 9.250 | 9.000 | 9.220 | 9.198 | 17,977,109 |
| 2024-06-25 | 9.260 | 9.340 | 9.140 | 9.200 | 9.178 | 16,071,000 |
| 2024-06-24 | 9.610 | 9.610 | 9.240 | 9.250 | 9.228 | 28,186,082 |
| 2024-06-21 | 9.390 | 9.760 | 9.380 | 9.610 | 9.587 | 43,828,444 |
| 2024-06-20 | 9.340 | 9.450 | 9.280 | 9.380 | 9.358 | 16,137,656 |
| 2024-06-19 | 9.480 | 9.490 | 9.320 | 9.360 | 9.338 | 14,956,382 |
| 2024-06-18 | 9.610 | 9.680 | 9.430 | 9.490 | 9.467 | 23,127,275 |
| 2024-06-17 | 9.500 | 9.570 | 9.370 | 9.470 | 9.448 | 21,526,812 |
| 2024-06-14 | 9.340 | 9.640 | 9.270 | 9.440 | 9.418 | 35,297,446 |
| 2024-06-13 | 9.710 | 9.710 | 9.360 | 9.370 | 9.348 | 36,612,182 |
| 2024-06-12 | 9.930 | 10.050 | 9.730 | 9.760 | 9.737 | 33,723,230 |
| 2024-06-11 | 9.790 | 9.930 | 9.660 | 9.910 | 9.886 | 25,988,914 |
| 2024-06-07 | 9.750 | 9.830 | 9.630 | 9.720 | 9.697 | 18,719,221 |
| 2024-06-06 | 9.880 | 9.890 | 9.600 | 9.690 | 9.667 | 30,014,305 |
| 2024-06-05 | 10.060 | 10.070 | 9.830 | 9.850 | 9.827 | 28,890,685 |
| 2024-06-04 | 10.120 | 10.130 | 9.900 | 10.070 | 10.046 | 27,243,201 |
| 2024-06-03 | 10.190 | 10.280 | 10.000 | 10.100 | 10.076 | 39,077,224 |
| 2024-05-31 | 10.110 | 10.180 | 10.010 | 10.020 | 9.996 | 21,143,812 |
| 2024-05-30 | 10.200 | 10.280 | 10.060 | 10.090 | 10.066 | 23,411,912 |
| 2024-05-29 | 10.100 | 10.390 | 10.050 | 10.230 | 10.206 | 32,899,691 |
| 2024-05-28 | 10.380 | 10.500 | 10.070 | 10.100 | 10.076 | 35,573,502 |
| 2024-05-27 | 10.420 | 10.450 | 10.170 | 10.400 | 10.375 | 38,234,800 |
| 2024-05-24 | 10.390 | 10.640 | 10.300 | 10.460 | 10.435 | 45,720,521 |
| 2024-05-23 | 10.600 | 10.770 | 10.270 | 10.380 | 10.355 | 46,056,738 |
| 2024-05-22 | 10.600 | 10.700 | 10.440 | 10.640 | 10.615 | 45,094,900 |
| 2024-05-21 | 10.460 | 10.800 | 10.410 | 10.600 | 10.575 | 70,406,387 |
| 2024-05-20 | 9.970 | 10.580 | 9.970 | 10.520 | 10.495 | 87,182,329 |
| 2024-05-17 | 9.600 | 9.960 | 9.600 | 9.930 | 9.906 | 44,045,355 |
| 2024-05-16 | 9.510 | 9.730 | 9.490 | 9.610 | 9.587 | 28,467,432 |
| 2024-05-15 | 9.620 | 9.700 | 9.460 | 9.500 | 9.477 | 29,654,662 |
| 2024-05-14 | 9.520 | 9.770 | 9.480 | 9.670 | 9.647 | 42,411,734 |
| 2024-05-13 | 9.400 | 9.640 | 9.330 | 9.570 | 9.547 | 42,900,488 |
| 2024-05-10 | 9.350 | 9.550 | 9.300 | 9.400 | 9.378 | 37,404,808 |
| 2024-05-09 | 9.140 | 9.390 | 9.080 | 9.350 | 9.328 | 40,952,251 |
| 2024-05-08 | 8.950 | 9.250 | 8.910 | 9.130 | 9.108 | 42,438,398 |
| 2024-05-07 | 8.880 | 9.000 | 8.870 | 8.950 | 8.929 | 27,506,276 |
| 2024-05-06 | 8.930 | 9.000 | 8.800 | 8.870 | 8.849 | 37,303,658 |
| 2024-04-30 | 9.120 | 9.190 | 8.860 | 8.920 | 8.899 | 40,535,151 |
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.