New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.770 | 8.900 | 8.650 | 8.680 | 8.680 | 39,713,859 |
| 2026-04-21 | 8.790 | 8.870 | 8.740 | 8.760 | 8.760 | 24,457,461 |
| 2026-04-20 | 8.810 | 8.900 | 8.720 | 8.810 | 8.810 | 32,110,211 |
| 2026-04-17 | 8.880 | 8.900 | 8.780 | 8.800 | 8.800 | 32,173,721 |
| 2026-04-16 | 8.980 | 9.000 | 8.790 | 8.910 | 8.910 | 47,467,000 |
| 2026-04-15 | 8.890 | 8.970 | 8.770 | 8.910 | 8.910 | 57,142,980 |
| 2026-04-14 | 8.550 | 8.960 | 8.460 | 8.930 | 8.930 | 90,918,656 |
| 2026-04-13 | 8.400 | 8.700 | 8.390 | 8.550 | 8.550 | 44,987,059 |
| 2026-04-10 | 8.380 | 8.410 | 8.350 | 8.380 | 8.380 | 19,215,039 |
| 2026-04-09 | 8.380 | 8.420 | 8.320 | 8.350 | 8.350 | 19,401,801 |
| 2026-04-08 | 8.380 | 8.440 | 8.290 | 8.440 | 8.440 | 28,967,051 |
| 2026-04-07 | 8.240 | 8.430 | 8.170 | 8.370 | 8.370 | 22,894,820 |
| 2026-04-03 | 8.310 | 8.360 | 8.200 | 8.240 | 8.240 | 21,595,100 |
| 2026-04-02 | 8.260 | 8.430 | 8.240 | 8.340 | 8.340 | 35,031,727 |
| 2026-04-01 | 8.260 | 8.290 | 8.180 | 8.230 | 8.230 | 15,914,000 |
| 2026-03-31 | 8.280 | 8.330 | 8.190 | 8.200 | 8.200 | 18,548,279 |
| 2026-03-30 | 8.170 | 8.300 | 8.170 | 8.270 | 8.270 | 19,674,340 |
| 2026-03-27 | 8.090 | 8.260 | 8.070 | 8.240 | 8.240 | 19,218,289 |
| 2026-03-26 | 8.250 | 8.270 | 8.120 | 8.140 | 8.140 | 18,730,689 |
| 2026-03-25 | 8.210 | 8.280 | 8.170 | 8.250 | 8.250 | 20,271,699 |
| 2026-03-24 | 8.180 | 8.230 | 8.070 | 8.210 | 8.210 | 23,610,830 |
| 2026-03-23 | 8.370 | 8.380 | 8.080 | 8.120 | 8.120 | 43,570,941 |
| 2026-03-20 | 8.640 | 8.680 | 8.440 | 8.470 | 8.470 | 42,121,859 |
| 2026-03-19 | 8.670 | 8.750 | 8.610 | 8.640 | 8.640 | 27,186,090 |
| 2026-03-18 | 8.790 | 8.820 | 8.650 | 8.700 | 8.700 | 32,750,439 |
| 2026-03-17 | 8.830 | 8.950 | 8.780 | 8.790 | 8.790 | 38,124,699 |
| 2026-03-16 | 8.890 | 9.040 | 8.840 | 8.870 | 8.870 | 43,885,980 |
| 2026-03-13 | 8.930 | 8.970 | 8.860 | 8.870 | 8.870 | 38,246,160 |
| 2026-03-12 | 8.910 | 8.960 | 8.830 | 8.940 | 8.940 | 40,853,859 |
| 2026-03-11 | 8.830 | 8.920 | 8.770 | 8.910 | 8.910 | 35,357,152 |
| 2026-03-10 | 8.790 | 8.870 | 8.710 | 8.840 | 8.840 | 32,762,551 |
| 2026-03-09 | 8.870 | 9.000 | 8.800 | 8.820 | 8.820 | 55,841,633 |
| 2026-03-06 | 8.680 | 8.890 | 8.640 | 8.870 | 8.870 | 48,001,262 |
| 2026-03-05 | 8.780 | 8.780 | 8.670 | 8.720 | 8.720 | 32,683,590 |
| 2026-03-04 | 8.720 | 8.820 | 8.660 | 8.800 | 8.800 | 48,987,121 |
| 2026-03-03 | 8.660 | 8.830 | 8.640 | 8.710 | 8.710 | 51,655,566 |
| 2026-03-02 | 8.660 | 8.750 | 8.610 | 8.680 | 8.680 | 29,590,320 |
| 2026-02-27 | 8.630 | 8.710 | 8.620 | 8.710 | 8.710 | 24,936,551 |
| 2026-02-26 | 8.690 | 8.720 | 8.610 | 8.630 | 8.630 | 19,906,699 |
| 2026-02-25 | 8.620 | 8.700 | 8.610 | 8.660 | 8.660 | 27,224,320 |
| 2026-02-24 | 8.580 | 8.620 | 8.580 | 8.620 | 8.620 | 15,111,750 |
| 2026-02-13 | 8.610 | 8.650 | 8.560 | 8.580 | 8.580 | 17,529,801 |
| 2026-02-12 | 8.660 | 8.670 | 8.600 | 8.600 | 8.600 | 20,726,461 |
| 2026-02-11 | 8.680 | 8.720 | 8.640 | 8.680 | 8.680 | 20,821,811 |
| 2026-02-10 | 8.720 | 8.720 | 8.650 | 8.670 | 8.670 | 18,173,400 |
| 2026-02-09 | 8.710 | 8.730 | 8.680 | 8.700 | 8.700 | 20,997,279 |
| 2026-02-06 | 8.700 | 8.750 | 8.650 | 8.690 | 8.690 | 21,219,350 |
| 2026-02-05 | 8.740 | 8.780 | 8.680 | 8.710 | 8.710 | 23,265,359 |
| 2026-02-04 | 8.690 | 8.750 | 8.640 | 8.740 | 8.740 | 27,705,561 |
| 2026-02-03 | 8.660 | 8.710 | 8.580 | 8.670 | 8.670 | 34,449,500 |
| 2026-02-02 | 8.720 | 8.810 | 8.570 | 8.670 | 8.670 | 65,841,047 |
| 2026-01-30 | 8.940 | 9.200 | 8.890 | 9.040 | 9.040 | 74,796,156 |
| 2026-01-29 | 8.880 | 9.000 | 8.850 | 8.980 | 8.980 | 55,086,738 |
| 2026-01-28 | 8.730 | 8.920 | 8.710 | 8.870 | 8.870 | 59,310,434 |
| 2026-01-27 | 8.880 | 8.880 | 8.710 | 8.750 | 8.750 | 53,921,102 |
| 2026-01-26 | 8.690 | 8.930 | 8.560 | 8.920 | 8.920 | 108,732,703 |
| 2026-01-23 | 8.720 | 8.780 | 8.650 | 8.680 | 8.680 | 80,127,125 |
| 2026-01-22 | 8.840 | 8.870 | 8.730 | 8.750 | 8.750 | 54,351,379 |
| 2026-01-21 | 8.890 | 8.920 | 8.820 | 8.830 | 8.830 | 30,716,420 |
| 2026-01-20 | 8.880 | 8.940 | 8.860 | 8.920 | 8.920 | 25,824,420 |
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.