New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.670 | 5.680 | 5.510 | 5.640 | 5.442 | 16,970,601 |
| 2024-04-26 | 5.840 | 5.870 | 5.630 | 5.700 | 5.500 | 20,402,202 |
| 2024-04-25 | 5.820 | 6.030 | 5.590 | 5.800 | 5.596 | 29,998,701 |
| 2024-04-24 | 5.910 | 5.930 | 5.520 | 5.790 | 5.586 | 30,968,501 |
| 2024-04-23 | 5.360 | 5.820 | 5.340 | 5.820 | 5.615 | 25,387,560 |
| 2024-04-22 | 5.280 | 5.350 | 5.110 | 5.290 | 5.104 | 13,941,597 |
| 2024-04-19 | 5.200 | 5.350 | 5.130 | 5.260 | 5.075 | 18,082,844 |
| 2024-04-18 | 4.970 | 5.470 | 4.850 | 5.210 | 5.027 | 27,863,300 |
| 2024-04-17 | 4.950 | 5.140 | 4.950 | 5.090 | 4.911 | 26,118,701 |
| 2024-04-16 | 5.020 | 5.350 | 4.810 | 4.820 | 4.651 | 40,211,749 |
| 2024-04-15 | 5.010 | 5.510 | 4.970 | 5.280 | 5.094 | 57,943,269 |
| 2024-04-12 | 4.580 | 5.010 | 4.580 | 5.010 | 4.834 | 5,820,506 |
| 2024-04-11 | 4.500 | 4.590 | 4.440 | 4.550 | 4.390 | 6,920,710 |
| 2024-04-10 | 4.580 | 4.590 | 4.430 | 4.470 | 4.313 | 6,139,200 |
| 2024-04-09 | 4.500 | 4.600 | 4.470 | 4.590 | 4.429 | 7,011,893 |
| 2024-04-08 | 4.700 | 4.720 | 4.500 | 4.510 | 4.351 | 9,033,429 |
| 2024-04-03 | 4.750 | 4.750 | 4.630 | 4.660 | 4.496 | 6,201,301 |
| 2024-04-02 | 4.700 | 4.790 | 4.680 | 4.720 | 4.554 | 7,140,901 |
| 2024-04-01 | 4.570 | 4.720 | 4.560 | 4.720 | 4.554 | 7,436,860 |
| 2024-03-29 | 4.540 | 4.600 | 4.500 | 4.590 | 4.429 | 3,399,300 |
| 2024-03-28 | 4.550 | 4.610 | 4.460 | 4.550 | 4.390 | 6,124,900 |
| 2024-03-27 | 4.550 | 4.660 | 4.500 | 4.500 | 4.342 | 6,336,014 |
| 2024-03-26 | 4.630 | 4.680 | 4.510 | 4.590 | 4.429 | 6,078,100 |
| 2024-03-25 | 4.690 | 4.750 | 4.630 | 4.640 | 4.477 | 7,562,902 |
| 2024-03-22 | 4.690 | 4.770 | 4.600 | 4.680 | 4.515 | 6,136,110 |
| 2024-03-21 | 4.700 | 4.750 | 4.630 | 4.710 | 4.544 | 5,053,200 |
| 2024-03-20 | 4.590 | 4.700 | 4.590 | 4.700 | 4.535 | 5,250,100 |
| 2024-03-19 | 4.600 | 4.660 | 4.560 | 4.580 | 4.419 | 5,449,403 |
| 2024-03-18 | 4.500 | 4.600 | 4.500 | 4.600 | 4.438 | 6,371,500 |
| 2024-03-15 | 4.400 | 4.520 | 4.400 | 4.490 | 4.332 | 6,000,001 |
| 2024-03-14 | 4.450 | 4.500 | 4.370 | 4.460 | 4.303 | 6,456,547 |
| 2024-03-13 | 4.400 | 4.470 | 4.330 | 4.430 | 4.274 | 6,014,401 |
| 2024-03-12 | 4.310 | 4.450 | 4.310 | 4.410 | 4.255 | 7,197,845 |
| 2024-03-11 | 4.270 | 4.320 | 4.200 | 4.310 | 4.158 | 5,440,210 |
| 2024-03-08 | 4.270 | 4.280 | 4.170 | 4.260 | 4.110 | 4,094,100 |
| 2024-03-07 | 4.250 | 4.350 | 4.220 | 4.230 | 4.081 | 5,604,500 |
| 2024-03-06 | 4.190 | 4.310 | 4.190 | 4.250 | 4.101 | 5,509,051 |
| 2024-03-05 | 4.320 | 4.320 | 4.190 | 4.200 | 4.052 | 6,024,200 |
| 2024-03-04 | 4.360 | 4.390 | 4.230 | 4.330 | 4.178 | 6,191,500 |
| 2024-03-01 | 4.350 | 4.400 | 4.250 | 4.360 | 4.207 | 7,432,084 |
| 2024-02-29 | 4.110 | 4.340 | 4.050 | 4.340 | 4.187 | 10,981,903 |
| 2024-02-28 | 4.540 | 4.690 | 4.120 | 4.140 | 3.994 | 13,898,600 |
| 2024-02-27 | 4.450 | 4.570 | 4.400 | 4.530 | 4.371 | 7,076,900 |
| 2024-02-26 | 4.360 | 4.550 | 4.320 | 4.430 | 4.274 | 11,620,884 |
| 2024-02-23 | 4.150 | 4.340 | 4.110 | 4.300 | 4.149 | 9,803,600 |
| 2024-02-22 | 4.010 | 4.130 | 4.000 | 4.130 | 3.985 | 8,958,900 |
| 2024-02-21 | 3.940 | 4.160 | 3.850 | 4.040 | 3.898 | 12,330,699 |
| 2024-02-20 | 3.850 | 3.940 | 3.750 | 3.890 | 3.753 | 10,994,291 |
| 2024-02-19 | 3.740 | 4.000 | 3.740 | 3.850 | 3.715 | 20,221,693 |
| 2024-02-08 | 3.320 | 3.670 | 3.280 | 3.670 | 3.541 | 24,230,224 |
| 2024-02-07 | 3.570 | 3.610 | 3.260 | 3.340 | 3.223 | 27,115,404 |
| 2024-02-06 | 3.480 | 3.750 | 3.400 | 3.610 | 3.483 | 23,095,617 |
| 2024-02-05 | 4.070 | 4.080 | 3.660 | 3.660 | 3.531 | 20,119,993 |
| 2024-02-02 | 4.350 | 4.420 | 3.950 | 4.070 | 3.927 | 10,728,500 |
| 2024-02-01 | 4.350 | 4.400 | 4.170 | 4.300 | 4.149 | 8,042,700 |
| 2024-01-31 | 4.640 | 4.660 | 4.360 | 4.390 | 4.236 | 9,273,840 |
| 2024-01-30 | 4.820 | 4.880 | 4.660 | 4.660 | 4.496 | 6,661,400 |
| 2024-01-29 | 5.010 | 5.070 | 4.860 | 4.870 | 4.699 | 6,649,000 |
| 2024-01-26 | 4.960 | 5.070 | 4.920 | 5.020 | 4.844 | 8,429,600 |
| 2024-01-25 | 4.910 | 4.990 | 4.750 | 4.970 | 4.795 | 12,092,745 |
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.