New Huadu Supercenter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.560	6.590	6.510	6.520	6.291	13,474,999
2025-07-22	6.650	6.650	6.530	6.590	6.358	16,479,500
2025-07-21	6.550	6.660	6.500	6.660	6.426	23,474,158
2025-07-18	6.520	6.690	6.460	6.580	6.349	28,203,659
2025-07-17	6.520	6.580	6.450	6.510	6.281	14,559,200
2025-07-16	6.560	6.610	6.510	6.550	6.320	12,779,700
2025-07-15	6.600	6.610	6.470	6.560	6.329	14,947,600
2025-07-14	6.620	6.730	6.530	6.630	6.397	19,071,900
2025-07-11	6.700	6.710	6.520	6.610	6.378	25,678,359
2025-07-10	6.420	6.810	6.380	6.710	6.474	44,614,904
2025-07-09	6.500	6.520	6.430	6.430	6.204	19,300,806
2025-07-08	6.420	6.700	6.390	6.530	6.300	30,804,623
2025-07-07	6.310	6.590	6.310	6.440	6.214	38,598,759
2025-07-04	6.340	6.380	6.270	6.280	6.059	10,064,000
2025-07-03	6.330	6.360	6.280	6.340	6.117	9,209,500
2025-07-02	6.310	6.390	6.280	6.340	6.117	11,515,800
2025-07-01	6.360	6.370	6.240	6.320	6.098	11,488,100
2025-06-30	6.320	6.380	6.300	6.350	6.127	11,093,700
2025-06-27	6.240	6.470	6.240	6.330	6.107	21,221,300
2025-06-26	6.270	6.320	6.200	6.240	6.021	12,122,100
2025-06-25	6.230	6.280	6.160	6.280	6.059	12,209,600
2025-06-24	6.100	6.240	6.100	6.230	6.011	13,068,400
2025-06-23	5.960	6.090	5.960	6.080	5.866	10,508,700
2025-06-20	6.070	6.110	5.960	6.010	5.799	11,745,300
2025-06-19	6.220	6.220	6.040	6.090	5.876	14,604,200
2025-06-18	6.280	6.300	6.140	6.220	6.001	15,656,500
2025-06-17	6.480	6.510	6.260	6.310	6.088	23,112,100
2025-06-16	6.460	6.610	6.410	6.450	6.223	22,353,200
2025-06-13	6.920	6.930	6.440	6.480	6.252	38,230,950
2025-06-12	6.640	6.920	6.590	6.820	6.580	39,647,300
2025-06-11	6.590	6.740	6.530	6.640	6.407	15,470,500
2025-06-10	6.640	6.690	6.420	6.570	6.339	20,738,700
2025-06-09	6.680	6.770	6.650	6.670	6.435	18,552,601
2025-06-06	6.720	6.780	6.650	6.670	6.435	13,742,300
2025-06-05	6.810	6.850	6.680	6.760	6.522	16,135,100
2025-06-04	6.770	6.830	6.680	6.800	6.561	20,415,500
2025-06-03	6.750	6.860	6.750	6.800	6.561	17,884,050
2025-05-30	6.850	6.960	6.740	6.830	6.590	30,117,600
2025-05-29	6.620	6.970	6.620	6.910	6.667	46,814,001
2025-05-28	6.420	6.900	6.420	6.660	6.426	47,569,301
2025-05-27	6.370	6.440	6.310	6.410	6.185	14,657,500
2025-05-26	6.300	6.370	6.260	6.360	6.136	13,758,000
2025-05-23	6.370	6.380	6.260	6.270	6.050	21,600,101
2025-05-22	6.650	6.690	6.420	6.440	6.214	29,241,100
2025-05-21	6.880	6.880	6.630	6.650	6.416	31,076,200
2025-05-20	6.730	7.230	6.650	6.890	6.648	54,298,400
2025-05-19	6.780	6.800	6.610	6.700	6.464	29,356,555
2025-05-16	7.000	7.000	6.720	6.740	6.503	67,304,000
2025-05-15	7.080	7.460	7.000	7.020	6.773	100,912,256
2025-05-14	6.690	7.240	6.640	7.040	6.792	108,954,670
2025-05-13	6.700	6.800	6.560	6.580	6.349	26,496,800
2025-05-12	6.600	6.720	6.530	6.690	6.455	31,334,900
2025-05-09	6.500	6.700	6.410	6.590	6.358	28,045,200
2025-05-08	6.520	6.590	6.460	6.530	6.300	21,070,650
2025-05-07	6.550	6.600	6.440	6.530	6.300	25,180,700
2025-05-06	6.390	6.530	6.350	6.530	6.300	30,422,600
2025-04-30	6.240	6.440	6.240	6.360	6.136	25,667,900
2025-04-29	6.130	6.330	6.040	6.280	6.059	26,302,658
2025-04-28	6.230	6.360	6.100	6.260	6.040	23,310,900
2025-04-25	6.220	6.320	6.180	6.200	5.982	16,207,200

← NewerPage 6 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.