New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.850 | 9.960 | 9.820 | 9.860 | 9.837 | 30,338,600 |
| 2025-04-23 | 10.050 | 10.080 | 9.850 | 9.880 | 9.857 | 51,340,833 |
| 2025-04-22 | 10.000 | 10.160 | 9.980 | 10.040 | 10.016 | 39,477,768 |
| 2025-04-21 | 9.970 | 10.050 | 9.890 | 10.050 | 10.026 | 37,464,550 |
| 2025-04-18 | 10.050 | 10.050 | 9.890 | 9.970 | 9.946 | 35,283,920 |
| 2025-04-17 | 10.020 | 10.120 | 9.970 | 10.050 | 10.026 | 37,006,508 |
| 2025-04-16 | 10.100 | 10.140 | 9.930 | 10.080 | 10.056 | 53,900,552 |
| 2025-04-15 | 10.190 | 10.300 | 10.030 | 10.170 | 10.146 | 66,416,103 |
| 2025-04-14 | 10.200 | 10.380 | 10.180 | 10.220 | 10.196 | 83,152,042 |
| 2025-04-11 | 10.560 | 10.590 | 10.180 | 10.250 | 10.226 | 122,243,853 |
| 2025-04-10 | 10.300 | 10.900 | 10.220 | 10.670 | 10.645 | 171,542,796 |
| 2025-04-09 | 11.060 | 11.880 | 10.620 | 10.650 | 10.625 | 255,383,201 |
| 2025-04-08 | 10.210 | 11.190 | 9.580 | 11.040 | 11.014 | 240,780,835 |
| 2025-04-07 | 9.850 | 10.650 | 9.650 | 10.200 | 10.176 | 218,006,514 |
| 2025-04-03 | 9.500 | 9.780 | 9.440 | 9.730 | 9.707 | 80,966,743 |
| 2025-04-02 | 9.370 | 9.420 | 9.300 | 9.320 | 9.298 | 12,767,400 |
| 2025-04-01 | 9.270 | 9.420 | 9.270 | 9.400 | 9.378 | 20,662,007 |
| 2025-03-31 | 9.300 | 9.380 | 9.210 | 9.260 | 9.238 | 22,041,639 |
| 2025-03-28 | 9.470 | 9.480 | 9.340 | 9.380 | 9.358 | 16,334,055 |
| 2025-03-27 | 9.490 | 9.540 | 9.420 | 9.470 | 9.448 | 17,183,617 |
| 2025-03-26 | 9.430 | 9.600 | 9.410 | 9.510 | 9.487 | 31,603,077 |
| 2025-03-25 | 9.370 | 9.440 | 9.320 | 9.440 | 9.418 | 18,714,745 |
| 2025-03-24 | 9.370 | 9.400 | 9.270 | 9.380 | 9.358 | 24,342,745 |
| 2025-03-21 | 9.540 | 9.630 | 9.310 | 9.410 | 9.388 | 42,570,915 |
| 2025-03-20 | 9.650 | 9.690 | 9.580 | 9.590 | 9.567 | 21,857,798 |
| 2025-03-19 | 9.700 | 9.710 | 9.630 | 9.650 | 9.627 | 17,735,015 |
| 2025-03-18 | 9.750 | 9.770 | 9.650 | 9.690 | 9.667 | 25,835,603 |
| 2025-03-17 | 9.750 | 9.880 | 9.740 | 9.770 | 9.747 | 38,367,293 |
| 2025-03-14 | 9.620 | 9.740 | 9.590 | 9.710 | 9.687 | 36,200,984 |
| 2025-03-13 | 9.810 | 9.880 | 9.600 | 9.650 | 9.627 | 37,555,667 |
| 2025-03-12 | 9.950 | 9.950 | 9.810 | 9.820 | 9.797 | 38,000,189 |
| 2025-03-11 | 9.720 | 10.020 | 9.640 | 9.970 | 9.946 | 63,309,167 |
| 2025-03-10 | 9.980 | 9.990 | 9.750 | 9.830 | 9.807 | 48,351,122 |
| 2025-03-07 | 9.650 | 9.940 | 9.580 | 9.790 | 9.767 | 61,046,988 |
| 2025-03-06 | 9.550 | 9.690 | 9.520 | 9.670 | 9.647 | 41,658,185 |
| 2025-03-05 | 9.750 | 9.750 | 9.510 | 9.580 | 9.557 | 34,166,135 |
| 2025-03-04 | 9.560 | 9.670 | 9.430 | 9.660 | 9.637 | 40,184,802 |
| 2025-03-03 | 9.510 | 9.690 | 9.500 | 9.570 | 9.547 | 38,553,613 |
| 2025-02-28 | 9.700 | 9.830 | 9.530 | 9.560 | 9.537 | 47,390,646 |
| 2025-02-27 | 9.850 | 9.880 | 9.620 | 9.670 | 9.647 | 57,678,751 |
| 2025-02-26 | 9.830 | 9.940 | 9.750 | 9.890 | 9.867 | 56,295,579 |
| 2025-02-25 | 10.020 | 10.070 | 9.860 | 9.910 | 9.886 | 83,731,833 |
| 2025-02-24 | 10.370 | 10.940 | 10.220 | 10.300 | 10.276 | 151,027,725 |
| 2025-02-21 | 9.990 | 10.130 | 9.900 | 9.980 | 9.956 | 94,723,156 |
| 2025-02-20 | 10.440 | 10.450 | 10.000 | 10.040 | 10.016 | 142,681,319 |
| 2025-02-19 | 9.500 | 10.440 | 9.300 | 10.440 | 10.415 | 193,868,438 |
| 2025-02-18 | 9.970 | 9.970 | 9.450 | 9.490 | 9.467 | 137,722,208 |
| 2025-02-17 | 9.090 | 9.980 | 8.900 | 9.560 | 9.537 | 107,444,088 |
| 2025-02-14 | 8.900 | 9.230 | 8.880 | 9.100 | 9.078 | 66,804,295 |
| 2025-02-13 | 8.710 | 8.970 | 8.700 | 8.860 | 8.839 | 47,603,966 |
| 2025-02-12 | 8.640 | 8.720 | 8.550 | 8.720 | 8.699 | 20,048,936 |
| 2025-02-11 | 8.780 | 8.790 | 8.620 | 8.640 | 8.620 | 19,172,314 |
| 2025-02-10 | 8.680 | 8.770 | 8.660 | 8.760 | 8.739 | 19,635,743 |
| 2025-02-07 | 8.580 | 8.740 | 8.540 | 8.690 | 8.669 | 29,521,717 |
| 2025-02-06 | 8.560 | 8.600 | 8.460 | 8.590 | 8.570 | 18,675,270 |
| 2025-02-05 | 8.710 | 8.760 | 8.540 | 8.570 | 8.550 | 21,895,303 |
| 2025-01-27 | 8.600 | 8.790 | 8.590 | 8.690 | 8.669 | 22,452,347 |
| 2025-01-24 | 8.530 | 8.580 | 8.490 | 8.580 | 8.560 | 16,025,127 |
| 2025-01-23 | 8.560 | 8.620 | 8.500 | 8.500 | 8.480 | 13,976,364 |
| 2025-01-22 | 8.550 | 8.580 | 8.480 | 8.520 | 8.500 | 10,530,700 |
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.