New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.850 | 8.900 | 8.840 | 8.890 | 8.890 | 27,078,230 |
| 2026-01-16 | 9.000 | 9.010 | 8.810 | 8.840 | 8.840 | 48,428,118 |
| 2026-01-15 | 8.960 | 9.020 | 8.960 | 8.980 | 8.980 | 32,671,636 |
| 2026-01-14 | 9.150 | 9.210 | 8.930 | 8.970 | 8.970 | 69,997,096 |
| 2026-01-13 | 9.270 | 9.270 | 9.140 | 9.150 | 9.150 | 40,358,440 |
| 2026-01-12 | 9.260 | 9.280 | 9.220 | 9.280 | 9.280 | 31,591,971 |
| 2026-01-09 | 9.270 | 9.290 | 9.210 | 9.260 | 9.260 | 23,032,596 |
| 2026-01-08 | 9.220 | 9.270 | 9.200 | 9.270 | 9.270 | 18,722,234 |
| 2026-01-07 | 9.290 | 9.320 | 9.220 | 9.230 | 9.230 | 24,600,844 |
| 2026-01-06 | 9.210 | 9.300 | 9.190 | 9.300 | 9.300 | 28,316,421 |
| 2026-01-05 | 9.230 | 9.230 | 9.170 | 9.210 | 9.210 | 18,608,213 |
| 2025-12-31 | 9.260 | 9.270 | 9.150 | 9.220 | 9.220 | 20,091,947 |
| 2025-12-30 | 9.200 | 9.330 | 9.190 | 9.260 | 9.260 | 28,635,855 |
| 2025-12-29 | 9.140 | 9.270 | 9.100 | 9.200 | 9.200 | 29,475,567 |
| 2025-12-26 | 9.130 | 9.160 | 9.090 | 9.130 | 9.130 | 17,155,650 |
| 2025-12-25 | 9.110 | 9.150 | 9.110 | 9.130 | 9.130 | 14,207,506 |
| 2025-12-24 | 9.120 | 9.150 | 9.070 | 9.100 | 9.100 | 15,862,131 |
| 2025-12-23 | 9.180 | 9.220 | 9.120 | 9.130 | 9.130 | 15,021,893 |
| 2025-12-22 | 9.210 | 9.240 | 9.160 | 9.180 | 9.180 | 19,304,148 |
| 2025-12-19 | 9.120 | 9.310 | 9.090 | 9.210 | 9.210 | 37,366,970 |
| 2025-12-18 | 9.110 | 9.190 | 9.100 | 9.130 | 9.130 | 16,948,157 |
| 2025-12-17 | 9.250 | 9.300 | 9.080 | 9.160 | 9.160 | 33,911,528 |
| 2025-12-16 | 9.060 | 9.110 | 8.960 | 9.020 | 9.020 | 16,882,048 |
| 2025-12-15 | 9.040 | 9.150 | 9.030 | 9.060 | 9.060 | 21,185,302 |
| 2025-12-12 | 9.010 | 9.090 | 8.960 | 9.080 | 9.080 | 24,176,316 |
| 2025-12-11 | 8.960 | 9.110 | 8.860 | 9.040 | 9.040 | 43,278,208 |
| 2025-12-10 | 9.010 | 9.100 | 8.940 | 8.950 | 8.950 | 38,565,420 |
| 2025-12-09 | 9.220 | 9.250 | 8.990 | 9.020 | 9.020 | 39,847,400 |
| 2025-12-08 | 9.340 | 9.350 | 9.210 | 9.230 | 9.230 | 27,257,420 |
| 2025-12-05 | 9.240 | 9.300 | 9.200 | 9.290 | 9.290 | 18,554,477 |
| 2025-12-04 | 9.300 | 9.340 | 9.220 | 9.240 | 9.240 | 18,180,094 |
| 2025-12-03 | 9.400 | 9.430 | 9.300 | 9.340 | 9.340 | 16,385,448 |
| 2025-12-02 | 9.480 | 9.480 | 9.390 | 9.400 | 9.400 | 14,808,463 |
| 2025-12-01 | 9.420 | 9.480 | 9.380 | 9.470 | 9.470 | 16,842,865 |
| 2025-11-28 | 9.350 | 9.410 | 9.290 | 9.410 | 9.410 | 17,490,149 |
| 2025-11-27 | 9.420 | 9.440 | 9.350 | 9.370 | 9.370 | 19,444,390 |
| 2025-11-26 | 9.430 | 9.480 | 9.410 | 9.410 | 9.410 | 13,719,000 |
| 2025-11-25 | 9.430 | 9.470 | 9.370 | 9.450 | 9.450 | 17,244,374 |
| 2025-11-24 | 9.370 | 9.510 | 9.370 | 9.430 | 9.430 | 21,395,818 |
| 2025-11-21 | 9.580 | 9.660 | 9.350 | 9.360 | 9.360 | 46,426,765 |
| 2025-11-20 | 9.730 | 9.750 | 9.650 | 9.650 | 9.650 | 26,207,868 |
| 2025-11-19 | 9.740 | 9.770 | 9.650 | 9.740 | 9.740 | 28,405,856 |
| 2025-11-18 | 9.820 | 9.870 | 9.710 | 9.730 | 9.730 | 28,295,593 |
| 2025-11-17 | 9.860 | 9.910 | 9.780 | 9.860 | 9.860 | 33,240,933 |
| 2025-11-14 | 9.960 | 10.060 | 9.890 | 9.900 | 9.900 | 28,516,700 |
| 2025-11-13 | 9.980 | 10.000 | 9.880 | 9.990 | 9.990 | 33,928,252 |
| 2025-11-12 | 10.040 | 10.080 | 9.930 | 9.980 | 9.980 | 31,187,507 |
| 2025-11-11 | 10.050 | 10.080 | 9.950 | 10.050 | 10.050 | 38,614,598 |
| 2025-11-10 | 9.820 | 10.050 | 9.780 | 10.050 | 10.050 | 56,267,213 |
| 2025-11-07 | 9.780 | 9.880 | 9.770 | 9.810 | 9.810 | 37,214,205 |
| 2025-11-06 | 9.780 | 9.820 | 9.740 | 9.770 | 9.770 | 22,756,795 |
| 2025-11-05 | 9.710 | 9.810 | 9.690 | 9.780 | 9.780 | 22,044,453 |
| 2025-11-04 | 9.820 | 9.840 | 9.720 | 9.750 | 9.750 | 27,200,487 |
| 2025-11-03 | 9.720 | 9.860 | 9.670 | 9.850 | 9.850 | 37,147,483 |
| 2025-10-31 | 9.670 | 9.760 | 9.650 | 9.730 | 9.730 | 29,383,418 |
| 2025-10-30 | 9.780 | 9.780 | 9.670 | 9.670 | 9.670 | 26,487,563 |
| 2025-10-29 | 9.750 | 9.780 | 9.680 | 9.780 | 9.780 | 22,571,759 |
| 2025-10-28 | 9.820 | 9.840 | 9.730 | 9.750 | 9.750 | 22,587,587 |
| 2025-10-27 | 9.700 | 9.850 | 9.660 | 9.820 | 9.820 | 40,522,389 |
| 2025-10-24 | 9.710 | 9.770 | 9.670 | 9.690 | 9.690 | 22,670,918 |
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.