New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.700 | 9.970 | 9.600 | 9.970 | 9.946 | 37,848,052 |
| 2024-10-25 | 9.530 | 9.730 | 9.530 | 9.690 | 9.667 | 31,405,370 |
| 2024-10-24 | 9.560 | 9.690 | 9.470 | 9.520 | 9.497 | 23,322,340 |
| 2024-10-23 | 9.670 | 9.700 | 9.510 | 9.630 | 9.607 | 47,092,835 |
| 2024-10-22 | 9.330 | 9.560 | 9.280 | 9.530 | 9.507 | 42,125,474 |
| 2024-10-21 | 9.420 | 9.430 | 9.250 | 9.350 | 9.328 | 39,689,728 |
| 2024-10-18 | 9.160 | 9.460 | 9.040 | 9.350 | 9.328 | 51,346,006 |
| 2024-10-17 | 9.490 | 9.530 | 9.170 | 9.190 | 9.168 | 34,062,901 |
| 2024-10-16 | 9.390 | 9.700 | 9.300 | 9.440 | 9.418 | 34,086,436 |
| 2024-10-15 | 9.650 | 9.710 | 9.410 | 9.440 | 9.418 | 33,001,433 |
| 2024-10-14 | 9.660 | 9.740 | 9.520 | 9.670 | 9.647 | 34,779,894 |
| 2024-10-11 | 9.800 | 9.910 | 9.510 | 9.630 | 9.607 | 32,163,827 |
| 2024-10-10 | 9.910 | 10.270 | 9.800 | 9.830 | 9.807 | 62,795,684 |
| 2024-10-09 | 10.400 | 10.400 | 9.630 | 9.650 | 9.627 | 77,620,786 |
| 2024-10-08 | 11.450 | 11.450 | 10.130 | 10.530 | 10.505 | 124,288,731 |
| 2024-09-30 | 9.890 | 10.470 | 9.740 | 10.410 | 10.385 | 88,056,233 |
| 2024-09-27 | 9.240 | 9.740 | 9.240 | 9.590 | 9.567 | 49,153,579 |
| 2024-09-26 | 8.650 | 9.130 | 8.580 | 9.120 | 9.098 | 31,041,648 |
| 2024-09-25 | 8.650 | 8.810 | 8.620 | 8.630 | 8.610 | 25,542,836 |
| 2024-09-24 | 8.300 | 8.590 | 8.280 | 8.590 | 8.570 | 23,571,794 |
| 2024-09-23 | 8.200 | 8.330 | 8.170 | 8.240 | 8.220 | 9,052,176 |
| 2024-09-20 | 8.440 | 8.450 | 8.180 | 8.280 | 8.260 | 20,783,961 |
| 2024-09-19 | 8.340 | 8.550 | 8.330 | 8.430 | 8.410 | 17,204,637 |
| 2024-09-18 | 8.430 | 8.460 | 8.160 | 8.270 | 8.250 | 15,447,412 |
| 2024-09-13 | 8.420 | 8.510 | 8.390 | 8.420 | 8.400 | 9,440,394 |
| 2024-09-12 | 8.510 | 8.590 | 8.420 | 8.420 | 8.400 | 8,227,960 |
| 2024-09-11 | 8.620 | 8.670 | 8.430 | 8.530 | 8.510 | 12,498,836 |
| 2024-09-10 | 8.760 | 8.790 | 8.570 | 8.660 | 8.639 | 10,752,800 |
| 2024-09-09 | 8.700 | 8.810 | 8.650 | 8.720 | 8.699 | 10,638,481 |
| 2024-09-06 | 8.830 | 8.870 | 8.750 | 8.750 | 8.729 | 8,237,800 |
| 2024-09-05 | 8.810 | 8.910 | 8.810 | 8.850 | 8.829 | 10,808,238 |
| 2024-09-04 | 8.890 | 8.990 | 8.830 | 8.830 | 8.809 | 11,345,600 |
| 2024-09-03 | 8.910 | 9.030 | 8.870 | 8.940 | 8.919 | 12,607,651 |
| 2024-09-02 | 9.090 | 9.260 | 8.910 | 8.910 | 8.889 | 21,530,607 |
| 2024-08-30 | 8.970 | 9.100 | 8.880 | 9.010 | 8.989 | 16,308,922 |
| 2024-08-29 | 8.880 | 9.020 | 8.810 | 8.960 | 8.939 | 9,039,659 |
| 2024-08-28 | 8.850 | 8.900 | 8.700 | 8.890 | 8.869 | 10,336,570 |
| 2024-08-27 | 9.050 | 9.090 | 8.840 | 8.900 | 8.879 | 13,005,960 |
| 2024-08-26 | 8.950 | 9.090 | 8.920 | 9.090 | 9.068 | 11,970,508 |
| 2024-08-23 | 8.960 | 9.030 | 8.910 | 8.940 | 8.919 | 9,922,449 |
| 2024-08-22 | 9.110 | 9.160 | 8.980 | 9.000 | 8.979 | 13,621,722 |
| 2024-08-21 | 9.230 | 9.300 | 9.080 | 9.090 | 9.068 | 12,216,329 |
| 2024-08-20 | 9.390 | 9.420 | 9.240 | 9.250 | 9.228 | 11,044,471 |
| 2024-08-19 | 9.410 | 9.450 | 9.370 | 9.410 | 9.388 | 11,630,121 |
| 2024-08-16 | 9.590 | 9.630 | 9.450 | 9.460 | 9.438 | 14,738,600 |
| 2024-08-15 | 9.590 | 9.740 | 9.570 | 9.620 | 9.597 | 15,132,835 |
| 2024-08-14 | 9.730 | 9.730 | 9.570 | 9.590 | 9.567 | 11,804,170 |
| 2024-08-13 | 9.690 | 9.860 | 9.630 | 9.740 | 9.717 | 18,218,747 |
| 2024-08-12 | 9.630 | 9.840 | 9.600 | 9.680 | 9.657 | 17,159,601 |
| 2024-08-09 | 9.710 | 9.750 | 9.600 | 9.600 | 9.577 | 10,457,229 |
| 2024-08-08 | 9.580 | 9.720 | 9.540 | 9.690 | 9.667 | 15,642,844 |
| 2024-08-07 | 9.760 | 9.760 | 9.460 | 9.580 | 9.557 | 19,018,825 |
| 2024-08-06 | 9.790 | 9.850 | 9.670 | 9.760 | 9.737 | 22,084,710 |
| 2024-08-05 | 9.610 | 9.880 | 9.610 | 9.730 | 9.707 | 28,059,284 |
| 2024-08-02 | 9.530 | 9.780 | 9.500 | 9.690 | 9.667 | 21,928,280 |
| 2024-08-01 | 9.470 | 9.680 | 9.470 | 9.560 | 9.537 | 19,068,480 |
| 2024-07-31 | 9.280 | 9.490 | 9.210 | 9.470 | 9.448 | 14,832,548 |
| 2024-07-30 | 9.110 | 9.350 | 9.070 | 9.270 | 9.248 | 11,698,609 |
| 2024-07-29 | 9.240 | 9.270 | 9.110 | 9.130 | 9.108 | 8,311,539 |
| 2024-07-26 | 9.210 | 9.300 | 9.180 | 9.240 | 9.218 | 7,765,350 |
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.