New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.050 | 7.150 | 6.930 | 7.130 | 7.130 | 42,531,461 |
| 2026-07-17 | 7.240 | 7.340 | 7.010 | 7.080 | 7.080 | 51,231,734 |
| 2026-07-16 | 7.130 | 7.350 | 7.080 | 7.300 | 7.300 | 59,809,641 |
| 2026-07-15 | 6.940 | 7.240 | 6.900 | 7.150 | 7.150 | 49,065,672 |
| 2026-07-14 | 6.970 | 7.050 | 6.880 | 7.000 | 7.000 | 37,237,898 |
| 2026-07-13 | 7.060 | 7.220 | 6.980 | 7.040 | 7.040 | 47,638,562 |
| 2026-07-10 | 7.020 | 7.220 | 6.840 | 7.140 | 7.140 | 59,896,547 |
| 2026-07-09 | 7.000 | 7.170 | 6.880 | 7.060 | 7.060 | 50,437,035 |
| 2026-07-08 | 7.300 | 7.350 | 7.020 | 7.070 | 7.070 | 64,807,969 |
| 2026-07-07 | 7.160 | 7.470 | 7.100 | 7.420 | 7.420 | 89,727,867 |
| 2026-07-06 | 6.860 | 7.380 | 6.830 | 7.290 | 7.290 | 110,576,945 |
| 2026-07-03 | 6.880 | 7.000 | 6.680 | 6.780 | 6.780 | 68,507,883 |
| 2026-07-02 | 6.960 | 7.100 | 6.730 | 6.860 | 6.860 | 111,744,633 |
| 2026-07-01 | 6.340 | 6.900 | 6.250 | 6.900 | 6.900 | 82,118,320 |
| 2026-06-30 | 6.350 | 6.500 | 6.240 | 6.270 | 6.270 | 55,667,480 |
| 2026-06-29 | 6.070 | 6.580 | 6.050 | 6.440 | 6.440 | 87,853,055 |
| 2026-06-26 | 5.960 | 6.300 | 5.890 | 6.080 | 6.080 | 73,189,938 |
| 2026-06-25 | 5.920 | 6.000 | 5.820 | 5.960 | 5.960 | 35,121,738 |
| 2026-06-24 | 6.190 | 6.190 | 5.900 | 5.950 | 5.950 | 43,595,422 |
| 2026-06-23 | 6.220 | 6.380 | 6.160 | 6.190 | 6.190 | 37,728,699 |
| 2026-06-22 | 6.190 | 6.230 | 6.060 | 6.210 | 6.210 | 36,045,777 |
| 2026-06-18 | 6.290 | 6.320 | 6.200 | 6.200 | 6.200 | 41,487,848 |
| 2026-06-17 | 6.520 | 6.520 | 6.290 | 6.320 | 6.320 | 42,843,727 |
| 2026-06-16 | 6.550 | 6.580 | 6.430 | 6.520 | 6.520 | 35,035,090 |
| 2026-06-15 | 6.530 | 6.620 | 6.380 | 6.580 | 6.580 | 70,057,875 |
| 2026-06-12 | 6.620 | 6.640 | 6.360 | 6.540 | 6.540 | 92,641,125 |
| 2026-06-11 | 6.830 | 6.890 | 6.590 | 6.610 | 6.610 | 53,039,711 |
| 2026-06-10 | 6.880 | 6.950 | 6.730 | 6.870 | 6.870 | 32,923,621 |
| 2026-06-09 | 7.130 | 7.170 | 6.880 | 6.920 | 6.920 | 38,719,316 |
| 2026-06-08 | 7.250 | 7.390 | 7.070 | 7.120 | 7.120 | 26,900,352 |
| 2026-06-05 | 7.310 | 7.380 | 7.180 | 7.320 | 7.320 | 23,773,070 |
| 2026-06-04 | 7.600 | 7.670 | 7.310 | 7.320 | 7.320 | 30,522,279 |
| 2026-06-03 | 7.800 | 7.820 | 7.600 | 7.600 | 7.600 | 26,966,461 |
| 2026-06-02 | 7.930 | 7.940 | 7.780 | 7.800 | 7.800 | 16,147,190 |
| 2026-06-01 | 7.820 | 7.960 | 7.760 | 7.940 | 7.940 | 17,424,250 |
| 2026-05-29 | 7.800 | 7.890 | 7.760 | 7.890 | 7.890 | 20,338,801 |
| 2026-05-28 | 7.950 | 7.960 | 7.800 | 7.800 | 7.800 | 18,557,400 |
| 2026-05-27 | 8.000 | 8.010 | 7.830 | 7.950 | 7.950 | 24,567,221 |
| 2026-05-26 | 8.050 | 8.050 | 7.950 | 8.010 | 8.010 | 23,222,750 |
| 2026-05-25 | 8.110 | 8.140 | 8.050 | 8.060 | 8.060 | 21,574,881 |
| 2026-05-22 | 8.170 | 8.200 | 8.100 | 8.110 | 8.110 | 18,118,250 |
| 2026-05-21 | 8.220 | 8.270 | 8.140 | 8.150 | 8.150 | 18,422,930 |
| 2026-05-20 | 8.300 | 8.340 | 8.210 | 8.220 | 8.220 | 17,071,359 |
| 2026-05-19 | 8.260 | 8.370 | 8.220 | 8.340 | 8.340 | 19,157,939 |
| 2026-05-18 | 8.300 | 8.350 | 8.200 | 8.240 | 8.240 | 21,863,240 |
| 2026-05-15 | 8.490 | 8.500 | 8.350 | 8.370 | 8.370 | 28,283,250 |
| 2026-05-14 | 8.460 | 8.620 | 8.420 | 8.550 | 8.550 | 31,297,311 |
| 2026-05-13 | 8.600 | 8.600 | 8.450 | 8.470 | 8.470 | 30,774,869 |
| 2026-05-12 | 8.730 | 8.730 | 8.580 | 8.620 | 8.620 | 27,608,090 |
| 2026-05-11 | 8.700 | 8.790 | 8.610 | 8.720 | 8.720 | 33,966,121 |
| 2026-05-08 | 8.780 | 8.820 | 8.700 | 8.720 | 8.720 | 23,917,939 |
| 2026-05-07 | 8.710 | 8.850 | 8.600 | 8.800 | 8.800 | 50,733,672 |
| 2026-05-06 | 8.730 | 8.760 | 8.650 | 8.730 | 8.730 | 30,284,830 |
| 2026-04-30 | 8.650 | 8.790 | 8.620 | 8.730 | 8.730 | 29,839,920 |
| 2026-04-29 | 8.640 | 8.890 | 8.610 | 8.720 | 8.720 | 43,793,500 |
| 2026-04-28 | 8.490 | 8.760 | 8.450 | 8.670 | 8.670 | 38,531,031 |
| 2026-04-27 | 8.590 | 8.600 | 8.470 | 8.510 | 8.510 | 18,777,619 |
| 2026-04-24 | 8.600 | 8.640 | 8.540 | 8.580 | 8.580 | 22,145,211 |
| 2026-04-23 | 8.600 | 8.750 | 8.510 | 8.680 | 8.680 | 31,924,100 |
| 2026-04-22 | 8.770 | 8.900 | 8.650 | 8.680 | 8.680 | 39,713,859 |
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.