New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.850 | 6.900 | 6.770 | 6.900 | 6.752 | 10,871,185 |
| 2025-10-22 | 6.820 | 6.940 | 6.810 | 6.850 | 6.703 | 11,260,600 |
| 2025-10-21 | 6.710 | 6.860 | 6.700 | 6.850 | 6.703 | 13,958,801 |
| 2025-10-20 | 6.690 | 6.760 | 6.660 | 6.730 | 6.585 | 12,507,500 |
| 2025-10-17 | 6.850 | 6.910 | 6.610 | 6.620 | 6.478 | 20,674,700 |
| 2025-10-16 | 7.040 | 7.040 | 6.850 | 6.870 | 6.722 | 16,569,800 |
| 2025-10-15 | 6.910 | 7.140 | 6.890 | 7.020 | 6.869 | 24,634,900 |
| 2025-10-14 | 7.020 | 7.090 | 6.880 | 6.910 | 6.762 | 18,673,050 |
| 2025-10-13 | 6.850 | 7.040 | 6.750 | 7.020 | 6.869 | 19,571,936 |
| 2025-10-10 | 7.110 | 7.220 | 7.080 | 7.130 | 6.977 | 17,842,943 |
| 2025-10-09 | 7.130 | 7.180 | 7.030 | 7.150 | 6.996 | 21,061,800 |
| 2025-09-30 | 7.270 | 7.310 | 7.130 | 7.130 | 6.977 | 17,604,900 |
| 2025-09-29 | 7.080 | 7.330 | 7.000 | 7.220 | 7.065 | 22,982,158 |
| 2025-09-26 | 7.230 | 7.250 | 7.100 | 7.110 | 6.957 | 22,901,608 |
| 2025-09-25 | 7.300 | 7.460 | 7.230 | 7.300 | 7.143 | 28,780,615 |
| 2025-09-24 | 7.060 | 7.310 | 6.980 | 7.300 | 7.143 | 28,020,869 |
| 2025-09-23 | 7.370 | 7.420 | 7.000 | 7.150 | 6.899 | 35,968,614 |
| 2025-09-22 | 7.600 | 7.600 | 7.370 | 7.430 | 7.169 | 35,351,719 |
| 2025-09-19 | 7.480 | 7.890 | 7.270 | 7.760 | 7.487 | 66,042,797 |
| 2025-09-18 | 7.740 | 7.760 | 7.430 | 7.550 | 7.285 | 58,660,749 |
| 2025-09-17 | 7.880 | 7.900 | 7.720 | 7.760 | 7.487 | 36,333,797 |
| 2025-09-16 | 7.950 | 7.980 | 7.770 | 7.870 | 7.593 | 49,302,275 |
| 2025-09-15 | 8.030 | 8.180 | 7.770 | 8.030 | 7.748 | 72,824,812 |
| 2025-09-12 | 7.990 | 8.490 | 7.890 | 8.130 | 7.844 | 117,752,869 |
| 2025-09-11 | 7.990 | 8.100 | 7.680 | 7.880 | 7.603 | 115,962,517 |
| 2025-09-10 | 7.770 | 8.100 | 7.700 | 8.100 | 7.815 | 92,568,875 |
| 2025-09-09 | 7.180 | 7.440 | 7.060 | 7.360 | 7.101 | 66,939,622 |
| 2025-09-08 | 7.290 | 7.320 | 7.130 | 7.180 | 6.928 | 36,488,194 |
| 2025-09-05 | 7.480 | 7.580 | 6.960 | 7.270 | 7.014 | 53,234,319 |
| 2025-09-04 | 7.280 | 7.440 | 7.190 | 7.300 | 7.043 | 49,260,158 |
| 2025-09-03 | 7.570 | 7.610 | 7.200 | 7.250 | 6.995 | 60,284,700 |
| 2025-09-02 | 7.880 | 8.180 | 7.550 | 7.610 | 7.342 | 129,926,336 |
| 2025-09-01 | 7.010 | 7.650 | 7.000 | 7.650 | 7.381 | 22,973,501 |
| 2025-08-29 | 7.070 | 7.100 | 6.930 | 6.950 | 6.706 | 18,096,200 |
| 2025-08-28 | 7.100 | 7.230 | 6.860 | 7.100 | 6.850 | 29,512,255 |
| 2025-08-27 | 7.320 | 7.520 | 7.090 | 7.110 | 6.860 | 38,101,148 |
| 2025-08-26 | 7.060 | 7.440 | 7.010 | 7.330 | 7.072 | 45,206,158 |
| 2025-08-25 | 7.100 | 7.170 | 7.020 | 7.070 | 6.821 | 24,860,300 |
| 2025-08-22 | 7.100 | 7.170 | 7.000 | 7.120 | 6.870 | 23,902,013 |
| 2025-08-21 | 7.180 | 7.200 | 7.020 | 7.100 | 6.850 | 24,369,800 |
| 2025-08-20 | 6.960 | 7.160 | 6.930 | 7.160 | 6.908 | 39,864,128 |
| 2025-08-19 | 6.950 | 7.080 | 6.910 | 6.990 | 6.744 | 29,877,300 |
| 2025-08-18 | 6.720 | 7.080 | 6.720 | 6.980 | 6.735 | 46,846,510 |
| 2025-08-15 | 6.650 | 6.760 | 6.620 | 6.720 | 6.484 | 13,924,122 |
| 2025-08-14 | 6.860 | 6.890 | 6.650 | 6.650 | 6.416 | 22,061,200 |
| 2025-08-13 | 6.940 | 7.000 | 6.810 | 6.870 | 6.628 | 21,437,110 |
| 2025-08-12 | 6.840 | 7.100 | 6.800 | 6.940 | 6.696 | 35,438,522 |
| 2025-08-11 | 6.810 | 6.860 | 6.780 | 6.860 | 6.619 | 13,954,300 |
| 2025-08-08 | 6.870 | 6.900 | 6.800 | 6.820 | 6.580 | 14,711,500 |
| 2025-08-07 | 6.950 | 6.980 | 6.860 | 6.880 | 6.638 | 21,758,300 |
| 2025-08-06 | 6.950 | 7.010 | 6.860 | 6.950 | 6.706 | 24,633,100 |
| 2025-08-05 | 7.020 | 7.050 | 6.910 | 6.950 | 6.706 | 23,863,059 |
| 2025-08-04 | 6.940 | 7.020 | 6.830 | 7.010 | 6.764 | 41,576,520 |
| 2025-08-01 | 6.930 | 7.020 | 6.730 | 6.960 | 6.715 | 58,189,098 |
| 2025-07-31 | 6.550 | 6.950 | 6.510 | 6.850 | 6.609 | 68,620,550 |
| 2025-07-30 | 6.570 | 6.650 | 6.510 | 6.590 | 6.358 | 19,021,800 |
| 2025-07-29 | 6.620 | 6.780 | 6.460 | 6.650 | 6.416 | 36,425,600 |
| 2025-07-28 | 6.740 | 6.750 | 6.600 | 6.630 | 6.397 | 18,358,600 |
| 2025-07-25 | 6.730 | 6.780 | 6.650 | 6.690 | 6.455 | 26,026,200 |
| 2025-07-24 | 6.500 | 6.760 | 6.480 | 6.680 | 6.445 | 35,784,400 |
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.