New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.790 | 10.320 | 9.790 | 9.890 | 9.678 | 107,085,868 |
| 2026-01-16 | 10.890 | 11.450 | 10.880 | 10.880 | 10.646 | 83,127,650 |
| 2026-01-15 | 11.200 | 12.090 | 11.000 | 12.090 | 11.830 | 165,409,143 |
| 2026-01-14 | 10.050 | 10.990 | 10.050 | 10.990 | 10.754 | 95,324,636 |
| 2026-01-13 | 10.730 | 11.250 | 9.960 | 9.990 | 9.775 | 169,625,542 |
| 2026-01-12 | 9.810 | 10.620 | 9.610 | 10.230 | 10.010 | 127,523,156 |
| 2026-01-09 | 9.100 | 9.870 | 9.100 | 9.700 | 9.492 | 115,187,715 |
| 2026-01-08 | 9.070 | 9.280 | 8.920 | 9.230 | 9.032 | 75,703,900 |
| 2026-01-07 | 8.880 | 9.270 | 8.850 | 9.160 | 8.963 | 73,182,200 |
| 2026-01-06 | 8.910 | 9.020 | 8.810 | 8.970 | 8.777 | 53,158,000 |
| 2026-01-05 | 8.830 | 9.040 | 8.800 | 8.970 | 8.777 | 55,105,000 |
| 2025-12-31 | 9.080 | 9.100 | 8.710 | 8.830 | 8.640 | 60,123,812 |
| 2025-12-30 | 9.390 | 9.450 | 8.850 | 9.050 | 8.856 | 70,764,700 |
| 2025-12-29 | 9.750 | 9.800 | 9.340 | 9.370 | 9.169 | 85,081,483 |
| 2025-12-26 | 10.020 | 10.040 | 9.540 | 9.740 | 9.531 | 139,722,900 |
| 2025-12-25 | 9.490 | 10.350 | 9.410 | 10.350 | 10.128 | 57,925,289 |
| 2025-12-24 | 9.220 | 9.490 | 9.060 | 9.410 | 9.208 | 84,563,911 |
| 2025-12-23 | 9.240 | 9.390 | 8.920 | 9.160 | 8.963 | 76,388,050 |
| 2025-12-22 | 9.450 | 9.540 | 9.190 | 9.230 | 9.032 | 104,706,000 |
| 2025-12-19 | 8.560 | 9.320 | 8.520 | 9.320 | 9.120 | 77,586,700 |
| 2025-12-18 | 8.580 | 8.730 | 8.430 | 8.470 | 8.288 | 66,204,900 |
| 2025-12-17 | 8.790 | 9.000 | 8.480 | 8.680 | 8.494 | 87,846,701 |
| 2025-12-16 | 8.990 | 9.680 | 8.780 | 9.010 | 8.817 | 104,128,400 |
| 2025-12-15 | 8.950 | 9.230 | 8.840 | 9.060 | 8.865 | 81,749,626 |
| 2025-12-12 | 8.950 | 9.240 | 8.730 | 8.830 | 8.640 | 109,483,582 |
| 2025-12-11 | 9.530 | 9.740 | 9.280 | 9.280 | 9.081 | 131,707,400 |
| 2025-12-10 | 10.010 | 10.670 | 9.710 | 10.310 | 10.089 | 199,229,725 |
| 2025-12-09 | 9.610 | 9.870 | 9.430 | 9.700 | 9.492 | 158,658,564 |
| 2025-12-08 | 8.990 | 9.870 | 8.990 | 9.520 | 9.316 | 172,536,737 |
| 2025-12-05 | 8.560 | 9.070 | 8.420 | 8.970 | 8.777 | 110,345,378 |
| 2025-12-04 | 8.910 | 8.960 | 8.550 | 8.560 | 8.376 | 96,881,703 |
| 2025-12-03 | 9.440 | 9.500 | 8.720 | 8.790 | 8.601 | 148,076,655 |
| 2025-12-02 | 9.410 | 9.980 | 9.050 | 9.680 | 9.472 | 184,605,927 |
| 2025-12-01 | 9.000 | 9.750 | 8.910 | 9.400 | 9.198 | 171,184,313 |
| 2025-11-28 | 10.600 | 10.970 | 9.530 | 9.530 | 9.325 | 241,729,613 |
| 2025-11-27 | 11.870 | 11.870 | 10.500 | 10.590 | 10.363 | 283,739,776 |
| 2025-11-26 | 10.790 | 10.790 | 10.790 | 10.790 | 10.558 | 6,863,100 |
| 2025-11-25 | 9.810 | 9.810 | 9.810 | 9.810 | 9.599 | 3,848,700 |
| 2025-11-24 | 8.920 | 8.920 | 8.920 | 8.920 | 8.728 | 7,745,110 |
| 2025-11-21 | 7.320 | 8.110 | 7.320 | 8.110 | 7.936 | 53,760,201 |
| 2025-11-20 | 7.550 | 7.630 | 7.300 | 7.370 | 7.212 | 37,380,901 |
| 2025-11-19 | 7.930 | 7.930 | 7.450 | 7.550 | 7.388 | 59,156,248 |
| 2025-11-18 | 7.840 | 8.210 | 7.640 | 7.940 | 7.770 | 77,742,250 |
| 2025-11-17 | 7.650 | 8.220 | 7.530 | 8.030 | 7.858 | 78,848,653 |
| 2025-11-14 | 7.480 | 7.920 | 7.460 | 7.690 | 7.525 | 69,372,850 |
| 2025-11-13 | 7.320 | 7.920 | 7.250 | 7.690 | 7.525 | 54,734,796 |
| 2025-11-12 | 7.370 | 7.450 | 7.280 | 7.360 | 7.202 | 28,379,247 |
| 2025-11-11 | 7.260 | 7.470 | 7.210 | 7.430 | 7.270 | 43,501,397 |
| 2025-11-10 | 7.060 | 7.350 | 7.020 | 7.300 | 7.143 | 31,633,589 |
| 2025-11-07 | 7.090 | 7.090 | 7.020 | 7.050 | 6.899 | 16,389,883 |
| 2025-11-06 | 7.260 | 7.260 | 7.080 | 7.120 | 6.967 | 27,675,900 |
| 2025-11-05 | 7.010 | 7.460 | 6.990 | 7.290 | 7.133 | 42,400,754 |
| 2025-11-04 | 7.000 | 7.170 | 6.940 | 7.110 | 6.957 | 32,495,522 |
| 2025-11-03 | 6.840 | 7.070 | 6.820 | 7.020 | 6.869 | 22,213,264 |
| 2025-10-31 | 6.770 | 6.900 | 6.770 | 6.870 | 6.722 | 14,789,789 |
| 2025-10-30 | 6.910 | 6.910 | 6.760 | 6.770 | 6.625 | 15,938,837 |
| 2025-10-29 | 7.000 | 7.020 | 6.820 | 6.910 | 6.762 | 26,307,540 |
| 2025-10-28 | 6.840 | 7.070 | 6.780 | 7.060 | 6.908 | 33,185,363 |
| 2025-10-27 | 6.900 | 7.000 | 6.760 | 6.840 | 6.693 | 23,458,085 |
| 2025-10-24 | 6.870 | 6.990 | 6.870 | 6.920 | 6.771 | 14,137,512 |
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.