New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.250 | 9.340 | 9.200 | 9.300 | 9.278 | 23,747,287 |
| 2024-04-26 | 9.150 | 9.260 | 9.110 | 9.250 | 9.228 | 17,117,189 |
| 2024-04-25 | 9.160 | 9.190 | 9.080 | 9.140 | 9.118 | 11,710,385 |
| 2024-04-24 | 9.180 | 9.250 | 9.050 | 9.180 | 9.158 | 14,689,746 |
| 2024-04-23 | 9.250 | 9.330 | 9.180 | 9.200 | 9.178 | 16,012,576 |
| 2024-04-22 | 8.980 | 9.380 | 8.960 | 9.300 | 9.278 | 30,081,509 |
| 2024-04-19 | 8.970 | 9.040 | 8.890 | 8.980 | 8.959 | 14,586,551 |
| 2024-04-18 | 8.940 | 9.060 | 8.780 | 9.010 | 8.989 | 21,513,770 |
| 2024-04-17 | 8.890 | 9.000 | 8.860 | 8.960 | 8.939 | 19,189,848 |
| 2024-04-16 | 8.900 | 8.970 | 8.770 | 8.780 | 8.759 | 24,565,593 |
| 2024-04-15 | 8.950 | 9.060 | 8.810 | 8.900 | 8.879 | 24,300,035 |
| 2024-04-12 | 9.170 | 9.310 | 8.960 | 8.990 | 8.969 | 24,511,195 |
| 2024-04-11 | 9.330 | 9.360 | 9.200 | 9.240 | 9.218 | 28,020,356 |
| 2024-04-10 | 9.650 | 9.690 | 9.400 | 9.460 | 9.438 | 21,206,719 |
| 2024-04-09 | 9.600 | 9.700 | 9.480 | 9.660 | 9.637 | 21,530,360 |
| 2024-04-08 | 9.710 | 9.800 | 9.600 | 9.620 | 9.597 | 27,828,375 |
| 2024-04-03 | 9.480 | 9.740 | 9.460 | 9.730 | 9.707 | 32,354,241 |
| 2024-04-02 | 9.600 | 9.600 | 9.480 | 9.500 | 9.477 | 21,423,545 |
| 2024-04-01 | 9.450 | 9.700 | 9.430 | 9.630 | 9.607 | 27,261,757 |
| 2024-03-29 | 9.330 | 9.530 | 9.260 | 9.480 | 9.458 | 15,501,646 |
| 2024-03-28 | 9.290 | 9.450 | 9.230 | 9.370 | 9.348 | 22,882,717 |
| 2024-03-27 | 9.360 | 9.580 | 9.260 | 9.370 | 9.348 | 27,274,147 |
| 2024-03-26 | 9.350 | 9.610 | 9.350 | 9.430 | 9.408 | 34,867,863 |
| 2024-03-25 | 9.410 | 9.460 | 9.250 | 9.300 | 9.278 | 29,718,617 |
| 2024-03-22 | 9.810 | 9.820 | 9.410 | 9.460 | 9.438 | 52,365,531 |
| 2024-03-21 | 9.460 | 9.870 | 9.420 | 9.840 | 9.817 | 66,015,441 |
| 2024-03-20 | 9.300 | 9.470 | 9.210 | 9.360 | 9.338 | 31,448,047 |
| 2024-03-19 | 9.120 | 9.430 | 9.080 | 9.330 | 9.308 | 47,171,904 |
| 2024-03-18 | 9.030 | 9.130 | 8.980 | 9.130 | 9.108 | 24,131,495 |
| 2024-03-15 | 8.920 | 9.030 | 8.880 | 9.030 | 9.009 | 14,725,248 |
| 2024-03-14 | 9.000 | 9.030 | 8.870 | 8.920 | 8.899 | 14,250,222 |
| 2024-03-13 | 9.080 | 9.090 | 8.970 | 8.990 | 8.969 | 17,573,307 |
| 2024-03-12 | 8.980 | 9.090 | 8.950 | 9.080 | 9.058 | 24,654,510 |
| 2024-03-11 | 8.750 | 9.030 | 8.750 | 9.000 | 8.979 | 28,167,179 |
| 2024-03-08 | 8.820 | 8.840 | 8.670 | 8.740 | 8.719 | 16,711,960 |
| 2024-03-07 | 8.840 | 9.000 | 8.780 | 8.820 | 8.799 | 21,134,107 |
| 2024-03-06 | 8.930 | 8.980 | 8.760 | 8.830 | 8.809 | 23,375,315 |
| 2024-03-05 | 8.850 | 9.120 | 8.810 | 8.980 | 8.959 | 32,364,165 |
| 2024-03-04 | 8.940 | 8.980 | 8.850 | 8.910 | 8.889 | 19,488,886 |
| 2024-03-01 | 8.860 | 8.880 | 8.740 | 8.850 | 8.829 | 15,476,073 |
| 2024-02-29 | 8.650 | 8.860 | 8.630 | 8.860 | 8.839 | 21,064,795 |
| 2024-02-28 | 8.840 | 9.020 | 8.690 | 8.690 | 8.669 | 31,459,137 |
| 2024-02-27 | 8.670 | 8.900 | 8.660 | 8.840 | 8.819 | 21,997,232 |
| 2024-02-26 | 8.680 | 8.820 | 8.620 | 8.720 | 8.699 | 20,149,667 |
| 2024-02-23 | 8.790 | 8.800 | 8.610 | 8.720 | 8.699 | 22,042,686 |
| 2024-02-22 | 8.700 | 8.800 | 8.680 | 8.780 | 8.759 | 15,791,309 |
| 2024-02-21 | 8.580 | 8.910 | 8.540 | 8.740 | 8.719 | 27,350,853 |
| 2024-02-20 | 8.500 | 8.710 | 8.420 | 8.690 | 8.669 | 22,684,156 |
| 2024-02-19 | 8.560 | 8.600 | 8.410 | 8.520 | 8.500 | 30,562,887 |
| 2024-02-08 | 8.390 | 8.580 | 8.310 | 8.560 | 8.540 | 39,401,654 |
| 2024-02-07 | 8.380 | 8.460 | 8.230 | 8.390 | 8.370 | 39,433,677 |
| 2024-02-06 | 7.960 | 8.380 | 7.880 | 8.380 | 8.360 | 31,425,183 |
| 2024-02-05 | 8.150 | 8.250 | 7.750 | 8.000 | 7.981 | 35,014,373 |
| 2024-02-02 | 8.360 | 8.640 | 8.000 | 8.200 | 8.181 | 34,536,791 |
| 2024-02-01 | 8.180 | 8.520 | 8.180 | 8.390 | 8.370 | 28,833,374 |
| 2024-01-31 | 8.350 | 8.570 | 8.170 | 8.170 | 8.151 | 23,576,357 |
| 2024-01-30 | 8.360 | 8.540 | 8.270 | 8.270 | 8.250 | 14,246,306 |
| 2024-01-29 | 8.540 | 8.650 | 8.410 | 8.420 | 8.400 | 13,682,916 |
| 2024-01-26 | 8.450 | 8.590 | 8.340 | 8.500 | 8.480 | 18,036,319 |
| 2024-01-25 | 8.310 | 8.460 | 8.230 | 8.460 | 8.440 | 16,740,287 |
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.