New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.900 | 4.930 | 4.830 | 4.920 | 4.747 | 7,314,703 |
| 2024-07-25 | 4.860 | 4.930 | 4.740 | 4.870 | 4.699 | 8,899,303 |
| 2024-07-24 | 4.990 | 5.020 | 4.840 | 4.860 | 4.689 | 12,441,018 |
| 2024-07-23 | 5.120 | 5.170 | 4.970 | 4.990 | 4.815 | 6,612,800 |
| 2024-07-22 | 5.140 | 5.180 | 5.070 | 5.120 | 4.940 | 6,033,700 |
| 2024-07-19 | 5.140 | 5.210 | 5.100 | 5.120 | 4.940 | 7,141,900 |
| 2024-07-18 | 5.040 | 5.220 | 5.020 | 5.190 | 5.008 | 10,779,985 |
| 2024-07-17 | 5.180 | 5.240 | 5.050 | 5.100 | 4.921 | 10,805,170 |
| 2024-07-16 | 5.190 | 5.210 | 5.080 | 5.160 | 4.979 | 6,626,000 |
| 2024-07-15 | 5.310 | 5.310 | 5.160 | 5.170 | 4.988 | 9,023,700 |
| 2024-07-12 | 5.400 | 5.610 | 5.260 | 5.310 | 5.123 | 11,687,982 |
| 2024-07-11 | 5.340 | 5.490 | 5.340 | 5.460 | 5.268 | 10,191,301 |
| 2024-07-10 | 5.290 | 5.360 | 5.230 | 5.280 | 5.094 | 7,967,801 |
| 2024-07-09 | 5.140 | 5.390 | 4.960 | 5.330 | 5.143 | 16,230,481 |
| 2024-07-08 | 5.330 | 5.330 | 5.100 | 5.140 | 4.959 | 10,292,400 |
| 2024-07-05 | 5.290 | 5.340 | 5.210 | 5.310 | 5.123 | 8,484,000 |
| 2024-07-04 | 5.560 | 5.580 | 5.260 | 5.270 | 5.085 | 14,068,200 |
| 2024-07-03 | 5.440 | 5.650 | 5.430 | 5.500 | 5.307 | 19,210,500 |
| 2024-07-02 | 5.330 | 5.520 | 5.300 | 5.450 | 5.258 | 16,546,500 |
| 2024-07-01 | 5.310 | 5.400 | 5.210 | 5.340 | 5.152 | 26,045,000 |
| 2024-06-28 | 5.160 | 5.220 | 5.030 | 5.110 | 4.930 | 16,356,513 |
| 2024-06-27 | 5.330 | 5.380 | 5.130 | 5.150 | 4.969 | 17,881,000 |
| 2024-06-26 | 5.250 | 5.420 | 5.250 | 5.360 | 5.172 | 17,492,180 |
| 2024-06-25 | 5.270 | 5.360 | 5.180 | 5.280 | 5.094 | 16,601,400 |
| 2024-06-24 | 5.600 | 5.600 | 5.220 | 5.250 | 5.065 | 23,300,400 |
| 2024-06-21 | 5.510 | 5.730 | 5.420 | 5.570 | 5.374 | 25,657,680 |
| 2024-06-20 | 5.810 | 6.180 | 5.630 | 5.690 | 5.490 | 44,039,050 |
| 2024-06-19 | 5.660 | 5.880 | 5.540 | 5.690 | 5.490 | 24,003,150 |
| 2024-06-18 | 5.630 | 5.700 | 5.600 | 5.660 | 5.461 | 10,145,002 |
| 2024-06-17 | 5.690 | 5.740 | 5.590 | 5.660 | 5.461 | 13,997,400 |
| 2024-06-14 | 5.750 | 5.810 | 5.660 | 5.680 | 5.480 | 14,129,501 |
| 2024-06-13 | 5.930 | 5.970 | 5.700 | 5.740 | 5.538 | 13,239,000 |
| 2024-06-12 | 5.750 | 6.080 | 5.750 | 5.920 | 5.712 | 19,609,500 |
| 2024-06-11 | 5.810 | 5.860 | 5.650 | 5.810 | 5.606 | 12,586,600 |
| 2024-06-07 | 5.790 | 5.890 | 5.670 | 5.850 | 5.644 | 16,387,550 |
| 2024-06-06 | 6.070 | 6.150 | 5.640 | 5.760 | 5.557 | 27,929,150 |
| 2024-06-05 | 6.200 | 6.290 | 6.070 | 6.070 | 5.857 | 16,214,800 |
| 2024-06-04 | 6.250 | 6.330 | 6.080 | 6.240 | 6.021 | 25,506,900 |
| 2024-06-03 | 6.720 | 6.800 | 6.190 | 6.260 | 6.040 | 34,541,400 |
| 2024-05-31 | 6.370 | 6.920 | 6.230 | 6.790 | 6.551 | 39,632,029 |
| 2024-05-30 | 6.640 | 6.690 | 6.350 | 6.410 | 6.185 | 23,745,600 |
| 2024-05-29 | 6.720 | 6.840 | 6.600 | 6.710 | 6.474 | 23,191,600 |
| 2024-05-28 | 6.530 | 6.970 | 6.370 | 6.830 | 6.590 | 50,731,936 |
| 2024-05-27 | 6.700 | 7.180 | 6.470 | 6.700 | 6.464 | 50,253,884 |
| 2024-05-24 | 6.860 | 7.040 | 6.740 | 6.860 | 6.619 | 41,919,800 |
| 2024-05-23 | 7.360 | 7.490 | 6.970 | 6.980 | 6.735 | 60,860,765 |
| 2024-05-22 | 7.200 | 8.060 | 7.120 | 7.740 | 7.468 | 96,489,704 |
| 2024-05-21 | 7.720 | 7.880 | 7.190 | 7.330 | 7.072 | 69,345,638 |
| 2024-05-20 | 7.530 | 7.940 | 7.200 | 7.940 | 7.661 | 64,309,932 |
| 2024-05-17 | 7.900 | 8.060 | 7.020 | 7.220 | 6.966 | 94,298,541 |
| 2024-05-16 | 7.020 | 7.700 | 7.010 | 7.700 | 7.429 | 37,632,913 |
| 2024-05-15 | 6.290 | 7.050 | 6.290 | 7.000 | 6.754 | 49,584,346 |
| 2024-05-14 | 6.040 | 6.780 | 5.970 | 6.410 | 6.185 | 47,970,547 |
| 2024-05-13 | 5.550 | 6.220 | 5.550 | 6.170 | 5.953 | 35,744,701 |
| 2024-05-10 | 5.640 | 5.860 | 5.620 | 5.650 | 5.451 | 11,671,603 |
| 2024-05-09 | 5.540 | 5.680 | 5.520 | 5.640 | 5.442 | 9,650,911 |
| 2024-05-08 | 5.720 | 5.760 | 5.520 | 5.550 | 5.355 | 12,869,630 |
| 2024-05-07 | 5.700 | 5.810 | 5.610 | 5.750 | 5.548 | 13,247,800 |
| 2024-05-06 | 5.680 | 5.910 | 5.580 | 5.790 | 5.586 | 17,326,480 |
| 2024-04-30 | 5.650 | 5.720 | 5.570 | 5.690 | 5.490 | 13,426,586 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0500 CNY |
| 2026-06-04 | 0.1000 CNY |
| 2025-09-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.