New Huadu Supercenter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.220	6.320	6.180	6.200	5.982	16,207,200
2025-04-24	6.340	6.390	6.210	6.250	6.030	20,584,400
2025-04-23	6.580	6.620	6.310	6.370	6.146	31,627,820
2025-04-22	6.400	6.620	6.400	6.500	6.271	41,844,857
2025-04-21	6.330	6.430	6.280	6.380	6.156	33,606,559
2025-04-18	6.410	6.520	6.310	6.440	6.214	42,329,321
2025-04-17	6.250	6.530	6.230	6.430	6.204	46,843,114
2025-04-16	6.400	6.460	6.160	6.290	6.069	42,175,361
2025-04-15	6.580	6.800	6.320	6.610	6.378	82,957,758
2025-04-14	5.840	6.330	5.840	6.330	6.107	9,880,969
2025-04-11	5.750	5.870	5.670	5.750	5.548	12,417,627
2025-04-10	5.670	5.850	5.650	5.760	5.557	14,991,900
2025-04-09	5.350	5.640	5.050	5.620	5.422	16,370,901
2025-04-08	5.500	5.560	5.210	5.420	5.229	16,894,985
2025-04-07	5.890	5.950	5.590	5.590	5.393	12,810,100
2025-04-03	6.090	6.240	6.070	6.210	5.992	13,261,300
2025-04-02	6.020	6.190	6.000	6.130	5.914	14,006,458
2025-04-01	5.990	6.150	5.970	6.040	5.828	11,007,400
2025-03-31	6.090	6.140	5.880	5.980	5.770	13,884,207
2025-03-28	6.080	6.080	5.970	6.020	5.808	7,771,000
2025-03-27	6.090	6.100	5.970	6.060	5.847	6,563,903
2025-03-26	5.990	6.090	5.950	6.070	5.857	6,681,300
2025-03-25	6.030	6.040	5.910	5.960	5.750	6,564,000
2025-03-24	6.120	6.160	5.870	6.020	5.808	10,195,406
2025-03-21	6.190	6.210	6.080	6.120	5.905	9,341,600
2025-03-20	6.200	6.290	6.200	6.220	6.001	7,538,703
2025-03-19	6.260	6.260	6.190	6.220	6.001	7,730,000
2025-03-18	6.290	6.320	6.210	6.270	6.050	9,597,900
2025-03-17	6.310	6.370	6.270	6.290	6.069	11,699,800
2025-03-14	6.130	6.310	6.100	6.290	6.069	17,472,705
2025-03-13	6.220	6.260	6.050	6.140	5.924	11,508,100
2025-03-12	6.190	6.290	6.190	6.250	6.030	12,686,510
2025-03-11	6.080	6.200	6.040	6.190	5.972	9,334,065
2025-03-10	6.130	6.200	6.100	6.180	5.963	10,940,915
2025-03-07	6.240	6.280	6.110	6.140	5.924	15,756,415
2025-03-06	6.030	6.310	6.020	6.290	6.069	25,746,209
2025-03-05	6.020	6.020	5.890	6.010	5.799	13,585,020
2025-03-04	5.950	6.030	5.900	6.020	5.808	10,662,659
2025-03-03	6.030	6.100	5.940	6.000	5.789	12,072,000
2025-02-28	6.180	6.220	5.980	6.000	5.789	19,994,100
2025-02-27	6.230	6.300	6.160	6.250	6.030	23,781,159
2025-02-26	6.380	6.460	6.180	6.270	6.050	45,086,451
2025-02-25	6.600	6.710	6.490	6.590	6.358	21,072,509
2025-02-24	6.780	7.090	6.620	6.660	6.426	33,810,269
2025-02-21	6.550	6.690	6.470	6.600	6.368	22,566,769
2025-02-20	6.510	6.540	6.390	6.460	6.233	16,675,700
2025-02-19	6.420	6.530	6.420	6.520	6.291	19,955,000
2025-02-18	6.820	6.820	6.430	6.430	6.204	32,655,101
2025-02-17	6.900	6.950	6.690	6.880	6.638	40,272,998
2025-02-14	6.530	6.940	6.520	6.850	6.609	45,178,238
2025-02-13	6.640	6.750	6.460	6.590	6.358	45,105,245
2025-02-12	6.360	6.450	6.310	6.450	6.223	21,616,600
2025-02-11	6.400	6.440	6.280	6.380	6.156	19,493,800
2025-02-10	6.200	6.360	6.190	6.350	6.127	19,244,100
2025-02-07	6.200	6.320	6.100	6.200	5.982	18,797,600
2025-02-06	6.090	6.200	6.010	6.200	5.982	14,351,600
2025-02-05	6.120	6.190	6.050	6.100	5.886	10,417,900
2025-01-27	6.190	6.270	6.030	6.050	5.837	12,441,500
2025-01-24	5.990	6.160	5.920	6.130	5.914	11,713,100
2025-01-23	6.020	6.160	5.990	5.990	5.779	9,900,800

← NewerPage 7 of 21 · 1,213 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.