New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.950 | 6.100 | 5.850 | 6.080 | 6.039 | 21,921,820 |
| 2026-07-20 | 6.040 | 6.190 | 5.880 | 5.980 | 5.940 | 21,314,103 |
| 2026-07-17 | 6.220 | 6.450 | 6.000 | 6.050 | 6.009 | 23,530,908 |
| 2026-07-16 | 6.100 | 6.370 | 6.070 | 6.270 | 6.228 | 22,736,050 |
| 2026-07-15 | 5.810 | 6.180 | 5.780 | 6.150 | 6.109 | 24,260,001 |
| 2026-07-14 | 5.760 | 5.840 | 5.690 | 5.820 | 5.781 | 13,200,300 |
| 2026-07-13 | 5.910 | 5.970 | 5.740 | 5.780 | 5.741 | 12,604,100 |
| 2026-07-10 | 5.760 | 6.120 | 5.700 | 5.930 | 5.890 | 19,178,000 |
| 2026-07-09 | 5.840 | 5.910 | 5.680 | 5.780 | 5.741 | 10,625,200 |
| 2026-07-08 | 5.900 | 5.960 | 5.790 | 5.860 | 5.821 | 10,223,500 |
| 2026-07-07 | 6.000 | 6.030 | 5.820 | 5.870 | 5.831 | 11,206,900 |
| 2026-07-06 | 6.040 | 6.090 | 5.940 | 6.030 | 5.990 | 13,529,300 |
| 2026-07-03 | 5.860 | 6.070 | 5.860 | 6.040 | 5.999 | 16,772,150 |
| 2026-07-02 | 5.840 | 6.080 | 5.840 | 5.910 | 5.870 | 17,289,150 |
| 2026-07-01 | 5.610 | 5.940 | 5.600 | 5.860 | 5.821 | 19,214,300 |
| 2026-06-30 | 5.690 | 5.750 | 5.590 | 5.640 | 5.602 | 12,317,233 |
| 2026-06-29 | 5.550 | 5.700 | 5.480 | 5.660 | 5.622 | 13,962,200 |
| 2026-06-26 | 5.810 | 5.830 | 5.620 | 5.620 | 5.582 | 14,396,900 |
| 2026-06-25 | 6.030 | 6.030 | 5.770 | 5.830 | 5.791 | 15,506,300 |
| 2026-06-24 | 6.080 | 6.090 | 5.930 | 6.030 | 5.990 | 16,123,050 |
| 2026-06-23 | 6.000 | 6.250 | 5.940 | 6.100 | 6.059 | 20,689,800 |
| 2026-06-22 | 5.860 | 5.990 | 5.740 | 5.980 | 5.940 | 17,881,700 |
| 2026-06-18 | 6.050 | 6.100 | 5.870 | 5.900 | 5.860 | 23,729,342 |
| 2026-06-17 | 6.250 | 6.260 | 6.030 | 6.080 | 6.039 | 14,908,400 |
| 2026-06-16 | 6.300 | 6.320 | 6.210 | 6.270 | 6.228 | 13,265,800 |
| 2026-06-15 | 6.340 | 6.470 | 6.260 | 6.350 | 6.307 | 12,608,600 |
| 2026-06-12 | 6.290 | 6.370 | 6.200 | 6.310 | 6.268 | 10,905,900 |
| 2026-06-11 | 6.260 | 6.320 | 6.150 | 6.220 | 6.178 | 12,842,900 |
| 2026-06-10 | 6.440 | 6.510 | 6.280 | 6.360 | 6.317 | 12,007,500 |
| 2026-06-09 | 6.400 | 6.540 | 6.330 | 6.430 | 6.387 | 12,756,600 |
| 2026-06-08 | 6.500 | 6.680 | 6.310 | 6.430 | 6.387 | 15,839,100 |
| 2026-06-05 | 6.540 | 6.740 | 6.530 | 6.630 | 6.585 | 17,090,800 |
| 2026-06-04 | 6.610 | 6.720 | 6.460 | 6.530 | 6.486 | 12,443,001 |
| 2026-06-03 | 6.830 | 6.850 | 6.610 | 6.730 | 6.585 | 18,521,400 |
| 2026-06-02 | 7.030 | 7.120 | 6.800 | 6.930 | 6.781 | 19,714,001 |
| 2026-06-01 | 6.820 | 7.120 | 6.750 | 7.050 | 6.899 | 22,928,301 |
| 2026-05-29 | 6.740 | 6.980 | 6.720 | 6.820 | 6.674 | 20,550,000 |
| 2026-05-28 | 6.680 | 6.800 | 6.610 | 6.740 | 6.595 | 10,803,800 |
| 2026-05-27 | 6.840 | 6.870 | 6.650 | 6.720 | 6.576 | 13,619,800 |
| 2026-05-26 | 6.970 | 6.970 | 6.740 | 6.860 | 6.713 | 14,647,402 |
| 2026-05-25 | 7.100 | 7.170 | 6.920 | 7.010 | 6.859 | 11,875,900 |
| 2026-05-22 | 7.050 | 7.130 | 6.930 | 7.080 | 6.928 | 15,259,802 |
| 2026-05-21 | 7.330 | 7.420 | 6.970 | 6.980 | 6.830 | 18,630,201 |
| 2026-05-20 | 7.550 | 7.560 | 7.250 | 7.310 | 7.153 | 18,777,400 |
| 2026-05-19 | 7.600 | 7.730 | 7.470 | 7.600 | 7.437 | 15,585,803 |
| 2026-05-18 | 7.600 | 7.700 | 7.500 | 7.600 | 7.437 | 20,256,703 |
| 2026-05-15 | 8.120 | 8.180 | 7.560 | 7.630 | 7.466 | 40,248,800 |
| 2026-05-14 | 8.550 | 8.620 | 8.200 | 8.200 | 8.024 | 16,386,700 |
| 2026-05-13 | 8.470 | 8.590 | 8.420 | 8.490 | 8.308 | 16,589,100 |
| 2026-05-12 | 8.630 | 8.640 | 8.400 | 8.480 | 8.298 | 19,476,201 |
| 2026-05-11 | 8.700 | 8.750 | 8.570 | 8.680 | 8.494 | 18,358,801 |
| 2026-05-08 | 8.630 | 8.740 | 8.600 | 8.690 | 8.503 | 20,727,500 |
| 2026-05-07 | 8.480 | 8.630 | 8.430 | 8.620 | 8.435 | 24,705,900 |
| 2026-05-06 | 8.400 | 8.520 | 8.370 | 8.470 | 8.288 | 21,717,201 |
| 2026-04-30 | 8.350 | 8.440 | 8.300 | 8.350 | 8.171 | 16,295,000 |
| 2026-04-29 | 8.050 | 8.490 | 8.030 | 8.300 | 8.122 | 24,366,700 |
| 2026-04-28 | 8.050 | 8.200 | 7.990 | 8.080 | 7.906 | 13,261,500 |
| 2026-04-27 | 8.000 | 8.130 | 7.880 | 8.110 | 7.936 | 12,340,400 |
| 2026-04-24 | 8.100 | 8.130 | 7.960 | 8.030 | 7.858 | 12,645,400 |
| 2026-04-23 | 8.180 | 8.260 | 8.130 | 8.160 | 7.985 | 12,300,000 |
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.