New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.860 | 5.000 | 4.700 | 4.920 | 4.747 | 12,758,901 |
| 2024-01-23 | 4.750 | 4.820 | 4.530 | 4.690 | 4.525 | 9,429,640 |
| 2024-01-22 | 5.120 | 5.160 | 4.700 | 4.750 | 4.583 | 8,993,900 |
| 2024-01-19 | 5.160 | 5.190 | 5.060 | 5.130 | 4.950 | 7,173,800 |
| 2024-01-18 | 5.150 | 5.280 | 5.000 | 5.150 | 4.969 | 12,995,600 |
| 2024-01-17 | 5.390 | 5.640 | 5.280 | 5.280 | 5.094 | 14,572,400 |
| 2024-01-16 | 5.520 | 5.530 | 5.330 | 5.420 | 5.229 | 4,766,300 |
| 2024-01-15 | 5.480 | 5.560 | 5.440 | 5.510 | 5.316 | 4,114,201 |
| 2024-01-12 | 5.550 | 5.580 | 5.450 | 5.460 | 5.268 | 4,557,800 |
| 2024-01-11 | 5.450 | 5.550 | 5.420 | 5.530 | 5.336 | 4,731,800 |
| 2024-01-10 | 5.500 | 5.520 | 5.390 | 5.480 | 5.287 | 4,943,700 |
| 2024-01-09 | 5.490 | 5.550 | 5.420 | 5.470 | 5.278 | 7,950,989 |
| 2024-01-08 | 5.580 | 5.600 | 5.490 | 5.490 | 5.297 | 8,179,100 |
| 2024-01-05 | 5.680 | 5.680 | 5.500 | 5.540 | 5.345 | 4,832,400 |
| 2024-01-04 | 5.670 | 5.700 | 5.520 | 5.660 | 5.461 | 7,824,600 |
| 2024-01-03 | 5.620 | 5.660 | 5.580 | 5.650 | 5.451 | 4,181,700 |
| 2024-01-02 | 5.540 | 5.660 | 5.470 | 5.630 | 5.432 | 5,863,400 |
| 2023-12-29 | 5.370 | 5.530 | 5.370 | 5.510 | 5.316 | 4,416,200 |
| 2023-12-28 | 5.350 | 5.470 | 5.300 | 5.410 | 5.220 | 4,963,400 |
| 2023-12-27 | 5.320 | 5.370 | 5.260 | 5.350 | 5.162 | 5,119,084 |
| 2023-12-26 | 5.420 | 5.470 | 5.320 | 5.370 | 5.181 | 6,604,000 |
| 2023-12-25 | 5.530 | 5.570 | 5.380 | 5.410 | 5.220 | 6,190,400 |
| 2023-12-22 | 5.720 | 5.740 | 5.510 | 5.520 | 5.326 | 6,294,500 |
| 2023-12-21 | 5.580 | 5.720 | 5.520 | 5.710 | 5.509 | 6,577,400 |
| 2023-12-20 | 5.680 | 5.700 | 5.570 | 5.580 | 5.384 | 4,916,425 |
| 2023-12-19 | 5.660 | 5.750 | 5.630 | 5.660 | 5.461 | 4,341,400 |
| 2023-12-18 | 5.720 | 5.800 | 5.660 | 5.680 | 5.480 | 4,972,184 |
| 2023-12-15 | 5.750 | 5.800 | 5.700 | 5.760 | 5.557 | 5,557,300 |
| 2023-12-14 | 5.730 | 5.820 | 5.710 | 5.750 | 5.548 | 7,484,300 |
| 2023-12-13 | 5.710 | 5.790 | 5.670 | 5.680 | 5.480 | 4,555,900 |
| 2023-12-12 | 5.680 | 5.740 | 5.600 | 5.710 | 5.509 | 5,060,700 |
| 2023-12-11 | 5.520 | 5.640 | 5.500 | 5.640 | 5.442 | 5,955,202 |
| 2023-12-08 | 5.710 | 5.720 | 5.550 | 5.570 | 5.374 | 6,253,500 |
| 2023-12-07 | 5.720 | 5.760 | 5.660 | 5.700 | 5.500 | 5,884,000 |
| 2023-12-06 | 5.700 | 5.740 | 5.630 | 5.710 | 5.509 | 6,482,632 |
| 2023-12-05 | 5.740 | 5.780 | 5.690 | 5.690 | 5.490 | 5,357,700 |
| 2023-12-04 | 5.800 | 5.840 | 5.720 | 5.740 | 5.538 | 6,288,400 |
| 2023-12-01 | 5.730 | 5.850 | 5.670 | 5.800 | 5.596 | 6,730,500 |
| 2023-11-30 | 5.640 | 5.750 | 5.640 | 5.720 | 5.519 | 5,345,528 |
| 2023-11-29 | 5.690 | 5.740 | 5.650 | 5.700 | 5.500 | 4,407,900 |
| 2023-11-28 | 5.640 | 5.730 | 5.590 | 5.690 | 5.490 | 9,539,500 |
| 2023-11-27 | 5.750 | 5.760 | 5.580 | 5.650 | 5.451 | 9,653,904 |
| 2023-11-24 | 5.730 | 5.820 | 5.680 | 5.760 | 5.557 | 7,984,100 |
| 2023-11-23 | 5.720 | 5.770 | 5.680 | 5.730 | 5.529 | 7,489,200 |
| 2023-11-22 | 5.700 | 5.830 | 5.700 | 5.720 | 5.519 | 10,009,701 |
| 2023-11-21 | 5.720 | 5.780 | 5.680 | 5.720 | 5.519 | 10,780,228 |
| 2023-11-20 | 5.680 | 5.780 | 5.620 | 5.680 | 5.480 | 9,875,828 |
| 2023-11-17 | 5.480 | 5.760 | 5.460 | 5.700 | 5.500 | 17,602,900 |
| 2023-11-16 | 5.410 | 5.530 | 5.380 | 5.480 | 5.287 | 5,882,000 |
| 2023-11-15 | 5.430 | 5.470 | 5.420 | 5.430 | 5.239 | 3,190,500 |
| 2023-11-14 | 5.400 | 5.460 | 5.370 | 5.420 | 5.229 | 4,686,600 |
| 2023-11-13 | 5.400 | 5.480 | 5.380 | 5.410 | 5.220 | 4,813,701 |
| 2023-11-10 | 5.400 | 5.450 | 5.300 | 5.440 | 5.249 | 4,046,501 |
| 2023-11-09 | 5.460 | 5.480 | 5.360 | 5.380 | 5.191 | 3,424,800 |
| 2023-11-08 | 5.440 | 5.480 | 5.400 | 5.440 | 5.249 | 4,317,900 |
| 2023-11-07 | 5.410 | 5.460 | 5.400 | 5.440 | 5.249 | 4,048,100 |
| 2023-11-06 | 5.410 | 5.450 | 5.400 | 5.410 | 5.220 | 4,308,900 |
| 2023-11-03 | 5.410 | 5.440 | 5.380 | 5.390 | 5.201 | 3,503,900 |
| 2023-11-02 | 5.420 | 5.480 | 5.220 | 5.410 | 5.220 | 4,453,100 |
| 2023-11-01 | 5.400 | 5.480 | 5.360 | 5.460 | 5.268 | 6,448,501 |
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.