New Huadu Supercenter Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.290	8.310	8.150	8.210	8.034	13,186,800
2026-04-21	8.370	8.450	8.240	8.310	8.132	14,575,500
2026-04-20	8.300	8.400	8.230	8.370	8.190	18,944,900
2026-04-17	8.350	8.350	8.220	8.290	8.112	16,491,300
2026-04-16	8.250	8.410	8.200	8.380	8.200	16,646,600
2026-04-15	8.360	8.390	8.230	8.250	8.073	13,272,400
2026-04-14	8.260	8.360	8.210	8.360	8.180	17,306,000
2026-04-13	8.220	8.270	8.130	8.190	8.014	9,720,300
2026-04-10	8.260	8.330	8.220	8.230	8.053	12,036,801
2026-04-09	8.340	8.350	8.150	8.200	8.024	16,505,100
2026-04-08	8.160	8.460	8.130	8.460	8.278	21,708,184
2026-04-07	7.870	8.030	7.820	8.010	7.838	10,375,600
2026-04-03	8.160	8.160	7.840	7.860	7.691	12,019,600
2026-04-02	8.330	8.330	8.060	8.130	7.955	11,835,300
2026-04-01	8.470	8.490	8.210	8.330	8.151	14,756,700
2026-03-31	8.450	8.510	8.300	8.300	8.122	19,035,800
2026-03-30	8.150	8.360	8.100	8.340	8.161	12,692,400
2026-03-27	8.060	8.280	8.040	8.240	8.063	10,619,000
2026-03-26	8.300	8.420	8.120	8.160	7.985	13,173,600
2026-03-25	8.220	8.390	8.190	8.350	8.171	16,759,800
2026-03-24	8.060	8.210	7.940	8.190	8.014	20,457,250
2026-03-23	8.180	8.240	7.830	7.880	7.711	20,100,101
2026-03-20	8.620	8.620	8.330	8.330	8.151	15,847,642
2026-03-19	8.680	8.750	8.520	8.560	8.376	15,582,700
2026-03-18	8.810	8.820	8.630	8.800	8.611	15,117,200
2026-03-17	8.980	9.040	8.700	8.720	8.533	21,990,000
2026-03-16	8.920	9.080	8.910	9.080	8.885	13,624,700
2026-03-13	9.070	9.120	8.930	8.970	8.777	16,461,597
2026-03-12	9.240	9.240	9.030	9.060	8.865	21,028,100
2026-03-11	9.490	9.520	9.210	9.260	9.061	23,192,400
2026-03-10	9.470	9.530	9.350	9.480	9.276	21,911,100
2026-03-09	9.250	9.400	9.100	9.340	9.139	24,018,650
2026-03-06	9.350	9.480	9.270	9.450	9.247	17,003,438
2026-03-05	9.430	9.540	9.360	9.390	9.188	22,777,800
2026-03-04	9.200	9.390	9.150	9.260	9.061	23,056,200
2026-03-03	9.890	9.960	9.290	9.310	9.110	42,796,500
2026-03-02	9.960	10.140	9.700	9.890	9.678	47,906,700
2026-02-27	10.250	10.480	10.210	10.410	10.186	31,532,403
2026-02-26	10.520	10.540	10.210	10.230	10.010	40,903,700
2026-02-25	10.610	10.670	10.420	10.480	10.255	42,776,804
2026-02-24	10.530	10.680	10.270	10.680	10.451	36,320,211
2026-02-13	10.620	10.880	10.410	10.490	10.265	40,824,900
2026-02-12	11.030	11.050	10.600	10.690	10.460	61,845,318
2026-02-11	11.650	11.740	11.100	11.120	10.881	89,942,315
2026-02-10	11.750	12.290	11.340	11.920	11.664	119,751,915
2026-02-09	11.990	12.180	11.440	11.840	11.586	116,077,696
2026-02-06	12.430	12.430	11.320	12.000	11.742	164,261,803
2026-02-05	11.510	12.580	11.050	12.580	12.310	152,499,199
2026-02-04	11.740	11.750	10.700	11.440	11.194	118,754,200
2026-02-03	11.300	11.510	10.900	11.390	11.145	141,253,103
2026-02-02	10.330	11.510	10.330	10.900	10.666	140,870,635
2026-01-30	10.650	10.790	10.310	10.460	10.235	72,954,900
2026-01-29	10.040	11.360	9.850	10.940	10.705	125,224,401
2026-01-28	10.470	10.750	10.260	10.370	10.147	74,803,600
2026-01-27	10.010	10.960	10.010	10.560	10.333	100,904,200
2026-01-26	10.310	10.470	9.750	9.960	9.746	72,319,903
2026-01-23	10.420	10.630	10.270	10.490	10.265	70,973,400
2026-01-22	10.110	10.380	9.910	10.270	10.049	58,672,300
2026-01-21	10.000	10.420	9.850	10.170	9.952	68,280,000
2026-01-20	10.080	10.650	9.940	10.360	10.138	100,245,100

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.