New Huadu Supercenter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	7.110	7.500	7.020	7.410	7.410	67,181,878
2026-10-20	7.230	7.640	7.000	7.110	7.110	60,635,376
2026-10-19	7.540	7.670	7.120	7.270	7.270	75,318,672
2026-10-16	7.600	8.260	7.530	7.810	7.810	91,026,472
2026-10-15	7.550	7.950	7.480	7.520	7.520	70,807,773
2026-10-14	7.750	8.210	7.660	7.800	7.800	101,750,359
2026-10-13	8.300	8.550	7.840	7.980	7.980	137,734,609
2026-10-12	7.410	8.140	7.210	8.140	8.140	141,271,203
2026-10-09	7.160	7.450	6.860	7.400	7.400	49,300,703
2026-10-08	7.400	7.540	7.120	7.160	7.160	37,580,398
2026-09-30	7.630	7.730	7.350	7.400	7.400	45,614,508
2026-09-29	7.400	7.660	7.170	7.570	7.570	55,935,664
2026-09-28	7.880	8.090	7.420	7.640	7.640	85,009,734
2026-09-24	7.400	8.130	7.320	8.130	8.130	96,241,508
2026-09-23	7.600	7.760	7.380	7.440	7.390	82,164,406
2026-09-22	7.700	8.430	7.580	7.970	7.916	111,031,398
2026-09-21	7.350	7.750	7.100	7.660	7.609	80,516,898
2026-09-18	7.250	7.660	7.140	7.350	7.301	61,156,534
2026-09-17	7.280	7.350	7.140	7.170	7.122	36,673,000
2026-09-16	6.950	7.360	6.810	7.340	7.291	56,611,662
2026-09-15	7.180	7.300	7.010	7.060	7.013	34,241,836
2026-09-14	7.020	7.500	6.950	7.230	7.181	43,795,232
2026-09-11	7.040	7.190	6.920	7.080	7.032	41,922,901
2026-09-10	7.400	7.550	7.150	7.220	7.172	53,649,801
2026-09-09	7.210	7.510	7.160	7.500	7.450	91,498,555
2026-09-08	7.050	7.710	6.980	7.710	7.658	41,331,101
2026-09-07	6.850	7.030	6.850	7.010	6.963	22,734,900
2026-09-04	6.750	7.030	6.720	6.920	6.874	26,276,430
2026-09-03	6.850	6.920	6.700	6.720	6.675	15,953,100
2026-09-02	6.900	6.980	6.790	6.850	6.804	16,876,800
2026-09-01	6.790	7.030	6.760	6.980	6.933	28,055,750
2026-08-31	6.660	6.820	6.630	6.790	6.744	22,335,919
2026-08-28	6.540	6.780	6.510	6.710	6.665	19,312,726
2026-08-27	6.530	6.610	6.490	6.520	6.476	9,909,700
2026-08-26	6.580	6.660	6.550	6.550	6.506	9,687,500
2026-08-25	6.390	6.650	6.390	6.640	6.595	15,013,249
2026-08-24	6.490	6.550	6.380	6.450	6.407	12,536,800
2026-08-21	6.580	6.620	6.450	6.510	6.466	13,129,776
2026-08-20	6.570	6.680	6.480	6.650	6.605	19,462,529
2026-08-19	6.710	6.790	6.460	6.460	6.417	28,404,275
2026-08-18	6.640	7.150	6.540	6.870	6.824	40,082,002
2026-08-17	6.590	6.670	6.470	6.640	6.595	10,419,300
2026-08-14	6.680	6.700	6.460	6.590	6.546	14,529,000
2026-08-13	6.700	6.860	6.620	6.640	6.595	19,155,342
2026-08-12	6.610	6.770	6.600	6.740	6.695	16,631,900
2026-08-11	6.660	6.710	6.580	6.620	6.576	11,130,650
2026-08-10	6.560	6.670	6.500	6.660	6.615	12,441,700
2026-08-07	6.590	6.620	6.400	6.560	6.516	18,287,500
2026-08-06	6.620	6.740	6.510	6.630	6.585	19,186,325
2026-08-05	6.600	6.730	6.580	6.700	6.655	20,088,777
2026-08-04	6.570	6.650	6.520	6.630	6.585	19,502,300
2026-08-03	6.540	6.590	6.430	6.570	6.526	22,407,120
2026-07-31	6.210	6.580	6.210	6.540	6.496	26,560,441
2026-07-30	6.270	6.450	6.220	6.230	6.188	19,289,300
2026-07-29	6.290	6.400	6.260	6.270	6.228	19,786,200
2026-07-28	6.090	6.370	6.090	6.270	6.228	17,266,900
2026-07-27	5.900	6.280	5.850	6.170	6.129	20,302,000
2026-07-24	6.050	6.080	5.890	5.890	5.850	13,208,804
2026-07-23	6.070	6.150	5.960	6.120	6.079	12,574,203
2026-07-22	6.040	6.080	5.940	6.020	5.980	15,048,642

Page 1 of 5 · 243 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.