New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.670 | 8.690 | 8.540 | 8.590 | 8.570 | 12,084,163 |
| 2025-01-20 | 8.690 | 8.710 | 8.620 | 8.640 | 8.620 | 12,380,313 |
| 2025-01-17 | 8.580 | 8.670 | 8.550 | 8.640 | 8.620 | 12,291,865 |
| 2025-01-16 | 8.680 | 8.690 | 8.540 | 8.620 | 8.600 | 16,642,776 |
| 2025-01-15 | 8.600 | 8.660 | 8.550 | 8.610 | 8.590 | 13,436,919 |
| 2025-01-14 | 8.450 | 8.630 | 8.450 | 8.630 | 8.610 | 21,501,480 |
| 2025-01-13 | 8.300 | 8.440 | 8.270 | 8.440 | 8.420 | 15,870,878 |
| 2025-01-10 | 8.490 | 8.520 | 8.350 | 8.350 | 8.330 | 18,104,320 |
| 2025-01-09 | 8.600 | 8.660 | 8.480 | 8.510 | 8.490 | 19,339,465 |
| 2025-01-08 | 8.680 | 8.700 | 8.480 | 8.560 | 8.540 | 19,625,567 |
| 2025-01-07 | 8.650 | 8.690 | 8.600 | 8.680 | 8.659 | 14,291,791 |
| 2025-01-06 | 8.680 | 8.700 | 8.560 | 8.640 | 8.620 | 17,730,128 |
| 2025-01-03 | 8.780 | 8.820 | 8.600 | 8.630 | 8.610 | 26,127,747 |
| 2025-01-02 | 9.000 | 9.080 | 8.750 | 8.780 | 8.759 | 30,560,388 |
| 2024-12-31 | 9.150 | 9.160 | 8.980 | 8.980 | 8.959 | 25,083,400 |
| 2024-12-30 | 9.280 | 9.350 | 9.110 | 9.120 | 9.098 | 23,617,935 |
| 2024-12-27 | 9.130 | 9.350 | 9.100 | 9.290 | 9.268 | 23,121,334 |
| 2024-12-26 | 9.220 | 9.270 | 9.120 | 9.150 | 9.128 | 17,510,795 |
| 2024-12-25 | 9.300 | 9.310 | 9.180 | 9.240 | 9.218 | 14,920,320 |
| 2024-12-24 | 9.240 | 9.320 | 9.220 | 9.300 | 9.278 | 16,648,393 |
| 2024-12-23 | 9.390 | 9.450 | 9.230 | 9.240 | 9.218 | 26,564,170 |
| 2024-12-20 | 9.390 | 9.530 | 9.340 | 9.340 | 9.318 | 31,125,007 |
| 2024-12-19 | 9.410 | 9.430 | 9.300 | 9.410 | 9.388 | 26,382,293 |
| 2024-12-18 | 9.560 | 9.590 | 9.450 | 9.460 | 9.438 | 26,087,091 |
| 2024-12-17 | 9.610 | 9.660 | 9.490 | 9.540 | 9.517 | 22,288,598 |
| 2024-12-16 | 9.780 | 9.820 | 9.610 | 9.650 | 9.627 | 25,215,497 |
| 2024-12-13 | 9.900 | 9.900 | 9.690 | 9.750 | 9.727 | 42,185,840 |
| 2024-12-12 | 9.700 | 9.970 | 9.590 | 9.960 | 9.936 | 50,358,071 |
| 2024-12-11 | 9.510 | 9.670 | 9.460 | 9.670 | 9.647 | 28,026,013 |
| 2024-12-10 | 9.700 | 9.740 | 9.500 | 9.510 | 9.487 | 33,156,244 |
| 2024-12-09 | 9.490 | 9.550 | 9.400 | 9.460 | 9.438 | 20,537,900 |
| 2024-12-06 | 9.370 | 9.520 | 9.360 | 9.500 | 9.477 | 21,222,035 |
| 2024-12-05 | 9.410 | 9.440 | 9.330 | 9.390 | 9.368 | 22,737,187 |
| 2024-12-04 | 9.610 | 9.620 | 9.410 | 9.460 | 9.438 | 29,886,702 |
| 2024-12-03 | 9.640 | 9.720 | 9.550 | 9.630 | 9.607 | 23,870,047 |
| 2024-12-02 | 9.500 | 9.650 | 9.390 | 9.640 | 9.617 | 30,190,256 |
| 2024-11-29 | 9.440 | 9.580 | 9.430 | 9.530 | 9.507 | 21,126,760 |
| 2024-11-28 | 9.480 | 9.540 | 9.450 | 9.470 | 9.448 | 18,851,078 |
| 2024-11-27 | 9.370 | 9.500 | 9.290 | 9.500 | 9.477 | 18,455,724 |
| 2024-11-26 | 9.500 | 9.550 | 9.390 | 9.400 | 9.378 | 14,430,150 |
| 2024-11-25 | 9.440 | 9.620 | 9.370 | 9.470 | 9.448 | 20,015,555 |
| 2024-11-22 | 9.770 | 9.790 | 9.430 | 9.450 | 9.428 | 26,202,540 |
| 2024-11-21 | 9.800 | 9.880 | 9.700 | 9.800 | 9.777 | 21,618,988 |
| 2024-11-20 | 9.810 | 9.840 | 9.730 | 9.830 | 9.807 | 19,517,154 |
| 2024-11-19 | 9.770 | 9.840 | 9.650 | 9.810 | 9.787 | 18,359,615 |
| 2024-11-18 | 9.740 | 9.920 | 9.650 | 9.690 | 9.667 | 26,853,481 |
| 2024-11-15 | 9.890 | 9.950 | 9.730 | 9.740 | 9.717 | 24,768,400 |
| 2024-11-14 | 10.130 | 10.130 | 9.900 | 9.920 | 9.896 | 24,198,124 |
| 2024-11-13 | 10.120 | 10.180 | 10.020 | 10.130 | 10.106 | 25,566,062 |
| 2024-11-12 | 10.190 | 10.450 | 10.130 | 10.220 | 10.196 | 46,179,317 |
| 2024-11-11 | 10.200 | 10.250 | 10.080 | 10.200 | 10.176 | 34,695,331 |
| 2024-11-08 | 10.500 | 10.550 | 10.240 | 10.280 | 10.256 | 44,146,443 |
| 2024-11-07 | 10.150 | 10.430 | 10.100 | 10.420 | 10.395 | 51,258,912 |
| 2024-11-06 | 10.050 | 10.200 | 9.980 | 10.150 | 10.126 | 38,096,691 |
| 2024-11-05 | 9.970 | 10.090 | 9.750 | 10.050 | 10.026 | 36,820,956 |
| 2024-11-04 | 9.800 | 9.960 | 9.700 | 9.950 | 9.926 | 33,913,754 |
| 2024-11-01 | 9.730 | 9.920 | 9.730 | 9.770 | 9.747 | 31,050,556 |
| 2024-10-31 | 9.970 | 9.990 | 9.750 | 9.810 | 9.787 | 39,646,374 |
| 2024-10-30 | 9.870 | 9.970 | 9.780 | 9.960 | 9.936 | 31,986,437 |
| 2024-10-29 | 9.990 | 10.020 | 9.750 | 9.820 | 9.797 | 30,949,604 |
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.