New Hope Liuhe Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.650	9.720	9.610	9.700	9.700	22,595,300
2025-10-22	9.700	9.780	9.660	9.660	9.660	24,288,496
2025-10-21	9.640	9.740	9.620	9.720	9.720	27,400,515
2025-10-20	9.710	9.720	9.610	9.630	9.630	27,647,786
2025-10-17	9.730	9.810	9.640	9.680	9.680	30,316,300
2025-10-16	9.840	9.870	9.740	9.760	9.760	29,006,360
2025-10-15	9.890	9.900	9.780	9.840	9.840	33,369,939
2025-10-14	9.850	9.990	9.820	9.900	9.900	47,177,638
2025-10-13	9.850	9.920	9.760	9.850	9.850	39,090,471
2025-10-10	9.900	9.970	9.840	9.930	9.930	40,371,038
2025-10-09	9.810	9.920	9.690	9.910	9.910	40,430,678
2025-09-30	9.800	9.840	9.740	9.800	9.800	30,494,913
2025-09-29	9.700	9.840	9.570	9.840	9.840	52,851,397
2025-09-26	9.760	9.830	9.720	9.740	9.740	33,195,367
2025-09-25	9.880	9.890	9.740	9.780	9.780	45,273,832
2025-09-24	9.790	9.900	9.770	9.900	9.900	31,786,116
2025-09-23	9.900	9.980	9.710	9.830	9.830	45,911,790
2025-09-22	9.870	9.940	9.810	9.910	9.910	34,744,300
2025-09-19	9.960	10.010	9.890	9.930	9.930	39,235,916
2025-09-18	10.140	10.170	9.920	9.970	9.970	54,822,113
2025-09-17	10.250	10.330	10.110	10.140	10.140	38,090,542
2025-09-16	10.440	10.500	10.120	10.270	10.270	60,211,908
2025-09-15	10.370	10.580	10.300	10.520	10.520	61,384,547
2025-09-12	10.380	10.460	10.320	10.360	10.360	57,360,048
2025-09-11	10.210	10.610	10.160	10.440	10.440	102,139,027
2025-09-10	10.190	10.240	9.980	10.190	10.190	55,620,987
2025-09-09	10.290	10.330	10.160	10.240	10.240	71,740,698
2025-09-08	9.830	10.310	9.830	10.300	10.300	150,415,142
2025-09-05	9.710	9.770	9.570	9.760	9.760	35,592,697
2025-09-04	9.600	9.750	9.560	9.710	9.710	46,959,308
2025-09-03	9.760	9.820	9.560	9.600	9.600	48,792,194
2025-09-02	9.800	9.870	9.710	9.760	9.760	47,749,988
2025-09-01	9.890	9.990	9.750	9.800	9.800	72,108,130
2025-08-29	10.080	10.180	9.860	9.880	9.880	63,716,802
2025-08-28	10.110	10.160	9.880	10.070	10.070	55,308,565
2025-08-27	10.250	10.470	10.100	10.120	10.120	81,353,906
2025-08-26	10.070	10.410	10.000	10.280	10.280	76,449,168
2025-08-25	9.990	10.080	9.940	10.080	10.080	49,501,406
2025-08-22	10.080	10.080	9.880	9.990	9.990	38,891,263
2025-08-21	9.920	10.070	9.880	9.960	9.960	58,732,124
2025-08-20	9.830	9.880	9.770	9.860	9.860	33,029,599
2025-08-19	9.740	9.900	9.710	9.830	9.830	44,389,952
2025-08-18	9.670	9.780	9.660	9.740	9.740	31,656,114
2025-08-15	9.590	9.670	9.570	9.660	9.660	22,065,022
2025-08-14	9.730	9.780	9.600	9.610	9.610	30,219,240
2025-08-13	9.730	9.740	9.670	9.730	9.730	25,981,097
2025-08-12	9.760	9.810	9.700	9.720	9.720	20,957,632
2025-08-11	9.780	9.800	9.690	9.760	9.760	21,532,676
2025-08-08	9.730	9.790	9.720	9.770	9.770	21,612,677
2025-08-07	9.740	9.760	9.650	9.720	9.720	18,231,433
2025-08-06	9.690	9.750	9.630	9.740	9.740	20,515,442
2025-08-05	9.610	9.690	9.610	9.680	9.680	20,069,984
2025-08-04	9.560	9.610	9.530	9.600	9.600	20,940,200
2025-08-01	9.630	9.690	9.580	9.610	9.610	22,683,106
2025-07-31	9.870	9.880	9.600	9.620	9.620	44,496,222
2025-07-30	9.840	9.950	9.790	9.870	9.870	30,464,689
2025-07-29	9.950	9.970	9.780	9.860	9.860	32,131,117
2025-07-28	10.000	10.020	9.920	9.960	9.960	28,405,595
2025-07-25	10.140	10.170	10.010	10.020	10.020	31,852,302
2025-07-24	10.060	10.150	9.990	10.150	10.126	47,622,304

← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.