New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.340 | 10.410 | 10.100 | 10.150 | 10.126 | 78,877,837 |
| 2025-07-22 | 9.870 | 10.200 | 9.830 | 10.160 | 10.136 | 65,048,193 |
| 2025-07-21 | 9.740 | 9.900 | 9.720 | 9.880 | 9.857 | 36,480,488 |
| 2025-07-18 | 9.700 | 9.750 | 9.670 | 9.730 | 9.707 | 21,448,000 |
| 2025-07-17 | 9.700 | 9.750 | 9.630 | 9.680 | 9.657 | 20,796,504 |
| 2025-07-16 | 9.710 | 9.760 | 9.660 | 9.680 | 9.657 | 22,118,221 |
| 2025-07-15 | 9.820 | 9.870 | 9.640 | 9.730 | 9.707 | 38,849,010 |
| 2025-07-14 | 9.770 | 9.860 | 9.720 | 9.820 | 9.797 | 28,499,300 |
| 2025-07-11 | 9.730 | 9.950 | 9.700 | 9.800 | 9.777 | 47,549,417 |
| 2025-07-10 | 9.670 | 9.790 | 9.670 | 9.740 | 9.717 | 43,133,243 |
| 2025-07-09 | 9.570 | 9.730 | 9.560 | 9.620 | 9.597 | 43,063,202 |
| 2025-07-08 | 9.530 | 9.610 | 9.430 | 9.600 | 9.577 | 31,205,467 |
| 2025-07-07 | 9.460 | 9.530 | 9.420 | 9.510 | 9.487 | 18,631,443 |
| 2025-07-04 | 9.460 | 9.510 | 9.430 | 9.480 | 9.458 | 23,558,170 |
| 2025-07-03 | 9.440 | 9.530 | 9.410 | 9.460 | 9.438 | 27,792,238 |
| 2025-07-02 | 9.380 | 9.440 | 9.350 | 9.440 | 9.418 | 25,207,009 |
| 2025-07-01 | 9.390 | 9.430 | 9.360 | 9.380 | 9.358 | 15,168,446 |
| 2025-06-30 | 9.400 | 9.430 | 9.360 | 9.380 | 9.358 | 18,621,564 |
| 2025-06-27 | 9.400 | 9.470 | 9.400 | 9.410 | 9.388 | 15,311,957 |
| 2025-06-26 | 9.450 | 9.460 | 9.390 | 9.410 | 9.388 | 16,719,782 |
| 2025-06-25 | 9.420 | 9.460 | 9.360 | 9.460 | 9.438 | 17,982,921 |
| 2025-06-24 | 9.310 | 9.410 | 9.280 | 9.400 | 9.378 | 18,213,482 |
| 2025-06-23 | 9.310 | 9.310 | 9.210 | 9.280 | 9.258 | 18,510,981 |
| 2025-06-20 | 9.300 | 9.410 | 9.300 | 9.320 | 9.298 | 22,181,997 |
| 2025-06-19 | 9.440 | 9.460 | 9.270 | 9.290 | 9.268 | 26,025,117 |
| 2025-06-18 | 9.560 | 9.570 | 9.430 | 9.450 | 9.428 | 25,061,217 |
| 2025-06-17 | 9.570 | 9.630 | 9.550 | 9.590 | 9.567 | 15,975,444 |
| 2025-06-16 | 9.580 | 9.590 | 9.510 | 9.570 | 9.547 | 19,863,378 |
| 2025-06-13 | 9.670 | 9.700 | 9.580 | 9.600 | 9.577 | 26,755,690 |
| 2025-06-12 | 9.720 | 9.740 | 9.630 | 9.690 | 9.667 | 33,379,056 |
| 2025-06-11 | 9.540 | 9.830 | 9.520 | 9.780 | 9.757 | 62,167,733 |
| 2025-06-10 | 9.600 | 9.660 | 9.480 | 9.530 | 9.507 | 25,792,105 |
| 2025-06-09 | 9.520 | 9.670 | 9.500 | 9.640 | 9.617 | 27,473,800 |
| 2025-06-06 | 9.530 | 9.590 | 9.500 | 9.550 | 9.527 | 15,904,300 |
| 2025-06-05 | 9.650 | 9.660 | 9.500 | 9.530 | 9.507 | 26,622,842 |
| 2025-06-04 | 9.690 | 9.690 | 9.600 | 9.660 | 9.637 | 22,218,680 |
| 2025-06-03 | 9.510 | 9.690 | 9.510 | 9.690 | 9.667 | 34,469,153 |
| 2025-05-30 | 9.390 | 9.690 | 9.390 | 9.580 | 9.557 | 51,623,499 |
| 2025-05-29 | 9.370 | 9.430 | 9.350 | 9.430 | 9.408 | 17,096,787 |
| 2025-05-28 | 9.500 | 9.520 | 9.370 | 9.390 | 9.368 | 20,860,500 |
| 2025-05-27 | 9.460 | 9.620 | 9.460 | 9.520 | 9.497 | 26,789,656 |
| 2025-05-26 | 9.380 | 9.730 | 9.320 | 9.560 | 9.537 | 45,662,592 |
| 2025-05-23 | 9.510 | 9.510 | 9.380 | 9.380 | 9.358 | 24,022,000 |
| 2025-05-22 | 9.580 | 9.590 | 9.480 | 9.490 | 9.467 | 26,056,547 |
| 2025-05-21 | 9.650 | 9.690 | 9.600 | 9.600 | 9.577 | 18,782,251 |
| 2025-05-20 | 9.640 | 9.720 | 9.570 | 9.660 | 9.637 | 25,862,278 |
| 2025-05-19 | 9.630 | 9.670 | 9.570 | 9.640 | 9.617 | 18,512,117 |
| 2025-05-16 | 9.580 | 9.640 | 9.500 | 9.640 | 9.617 | 27,672,782 |
| 2025-05-15 | 9.740 | 9.750 | 9.600 | 9.600 | 9.577 | 25,810,000 |
| 2025-05-14 | 9.720 | 9.760 | 9.630 | 9.750 | 9.727 | 24,313,046 |
| 2025-05-13 | 9.670 | 9.720 | 9.640 | 9.710 | 9.687 | 28,549,544 |
| 2025-05-12 | 9.630 | 9.660 | 9.560 | 9.660 | 9.637 | 32,734,000 |
| 2025-05-09 | 9.760 | 9.820 | 9.640 | 9.670 | 9.647 | 32,752,033 |
| 2025-05-08 | 9.780 | 9.780 | 9.670 | 9.760 | 9.737 | 26,267,221 |
| 2025-05-07 | 9.820 | 9.850 | 9.730 | 9.780 | 9.757 | 39,630,272 |
| 2025-05-06 | 9.610 | 9.760 | 9.590 | 9.760 | 9.737 | 35,658,303 |
| 2025-04-30 | 9.660 | 9.740 | 9.580 | 9.590 | 9.567 | 36,654,718 |
| 2025-04-29 | 9.640 | 9.720 | 9.620 | 9.660 | 9.637 | 26,662,600 |
| 2025-04-28 | 9.800 | 9.800 | 9.650 | 9.670 | 9.647 | 27,405,076 |
| 2025-04-25 | 9.860 | 9.910 | 9.750 | 9.760 | 9.737 | 33,015,640 |
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.