New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.460	15.860	15.290	15.850	15.850	11,612,662
2026-10-19	15.030	15.660	14.850	15.530	15.530	9,640,248
2026-10-16	15.300	15.380	14.910	15.040	15.040	7,076,578
2026-10-15	15.130	15.860	14.910	15.200	15.200	11,577,327
2026-10-14	15.010	15.290	14.870	15.160	15.160	5,056,041
2026-10-13	15.100	15.200	14.750	14.900	14.900	4,789,803
2026-10-12	15.290	15.450	15.010	15.140	15.140	5,307,719
2026-10-09	14.900	15.490	14.840	15.290	15.290	11,995,629
2026-10-08	14.800	14.870	14.590	14.830	14.830	4,850,000
2026-09-30	14.250	15.030	14.250	14.820	14.820	6,758,300
2026-09-29	14.500	14.540	14.220	14.250	14.250	4,006,500
2026-09-28	14.350	14.650	14.300	14.540	14.540	5,421,360
2026-09-24	14.420	14.550	14.300	14.330	14.330	2,929,060
2026-09-23	14.510	14.620	14.370	14.450	14.450	2,865,629
2026-09-22	14.450	14.520	14.260	14.480	14.480	3,634,879
2026-09-21	14.440	14.620	14.370	14.460	14.460	4,079,666
2026-09-18	14.440	14.580	14.400	14.440	14.440	2,888,852
2026-09-17	14.280	14.480	14.230	14.430	14.430	3,324,361
2026-09-16	14.540	14.540	14.180	14.350	14.350	4,323,700
2026-09-15	14.670	14.720	14.460	14.500	14.500	2,317,999
2026-09-14	14.600	14.720	14.440	14.700	14.700	4,362,500
2026-09-11	14.650	14.650	14.300	14.470	14.470	5,022,075
2026-09-10	15.180	15.290	14.630	14.690	14.690	6,469,100
2026-09-09	15.590	15.630	15.120	15.170	15.170	5,554,002
2026-09-08	15.610	15.860	15.490	15.610	15.610	4,897,800
2026-09-07	15.550	15.720	15.450	15.520	15.520	5,144,600
2026-09-04	15.180	15.700	15.120	15.580	15.580	6,736,776
2026-09-03	15.070	15.330	15.040	15.200	15.200	4,804,500
2026-09-02	15.170	15.240	14.990	15.070	15.070	6,662,500
2026-09-01	15.140	15.450	15.100	15.210	15.210	7,284,680
2026-08-31	15.350	15.500	15.050	15.170	15.170	5,691,800
2026-08-28	15.340	15.400	15.050	15.350	15.350	6,517,326
2026-08-27	16.170	16.170	15.200	15.330	15.330	12,599,463
2026-08-26	16.250	16.450	16.100	16.180	16.180	4,976,102
2026-08-25	15.850	16.350	15.740	16.240	16.240	7,431,224
2026-08-24	15.580	15.900	15.440	15.810	15.810	5,878,176
2026-08-21	15.930	15.980	15.460	15.580	15.580	4,968,900
2026-08-20	15.830	16.060	15.600	15.940	15.940	7,582,931
2026-08-19	15.830	16.080	15.750	15.810	15.810	7,985,801
2026-08-18	15.850	16.050	15.480	15.840	15.840	7,637,500
2026-08-17	15.810	15.900	15.450	15.870	15.870	10,830,800
2026-08-14	16.410	16.530	15.630	15.810	15.810	10,215,360
2026-08-13	16.800	16.900	16.410	16.490	16.490	6,955,444
2026-08-12	16.930	17.170	16.610	16.850	16.850	6,127,800
2026-08-11	16.870	17.370	16.740	16.950	16.950	9,913,201
2026-08-10	16.500	17.290	16.430	16.970	16.970	11,529,400
2026-08-07	16.780	16.820	16.260	16.630	16.630	7,838,400
2026-08-06	17.200	17.300	16.690	16.800	16.800	8,953,202
2026-08-05	17.260	17.440	16.970	17.300	17.300	6,954,801
2026-08-04	17.610	17.780	17.160	17.260	17.260	11,853,800
2026-08-03	18.240	18.240	17.550	17.730	17.730	14,268,560
2026-07-31	17.460	18.450	17.260	18.240	18.240	17,558,801
2026-07-30	16.830	18.240	16.640	17.800	17.800	18,080,199
2026-07-29	16.420	17.260	16.350	16.940	16.940	17,480,914
2026-07-28	15.330	16.380	15.170	16.240	16.240	9,075,542
2026-07-27	15.360	15.650	15.210	15.320	15.320	6,331,760
2026-07-24	15.680	15.900	15.380	15.430	15.430	5,196,295
2026-07-23	15.690	15.840	15.250	15.760	15.760	5,801,720
2026-07-22	16.000	16.030	15.500	15.680	15.680	7,060,607
2026-07-21	15.890	16.550	15.700	15.850	15.850	9,702,999

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.3800 CNY
2026-01-16	0.0700 CNY
2025-06-26	0.2500 CNY
2025-02-14	0.0350 CNY
2024-07-09	0.1500 CNY
2023-06-20	0.0850 CNY
2022-06-15	0.0750 CNY
2021-06-23	0.0700 CNY
2020-08-12	0.0600 CNY
2019-07-12	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.