New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.120	8.140	7.990	8.000	7.661	2,188,207
2024-07-23	8.370	8.370	8.130	8.140	7.795	2,591,300
2024-07-22	8.430	8.480	8.330	8.380	8.024	2,002,258
2024-07-19	8.460	8.520	8.330	8.460	8.101	2,343,939
2024-07-18	8.470	8.510	8.340	8.440	8.082	2,445,960
2024-07-17	8.290	8.510	8.260	8.470	8.111	3,297,186
2024-07-16	8.410	8.460	8.290	8.330	7.977	2,209,100
2024-07-15	8.500	8.530	8.380	8.420	8.063	2,045,985
2024-07-12	8.510	8.590	8.430	8.500	8.139	2,447,100
2024-07-11	8.320	8.580	8.300	8.520	8.159	4,384,022
2024-07-10	8.140	8.330	8.050	8.230	7.881	3,266,901
2024-07-09	8.070	8.300	7.950	8.160	7.814	4,335,914
2024-07-08	8.460	8.460	8.200	8.250	7.756	3,381,914
2024-07-05	8.530	8.530	8.310	8.460	7.954	4,143,401
2024-07-04	8.730	8.820	8.310	8.340	7.841	5,852,000
2024-07-03	8.810	8.940	8.700	8.810	8.283	2,620,440
2024-07-02	8.790	8.920	8.720	8.820	8.292	3,789,500
2024-07-01	8.770	8.840	8.550	8.810	8.283	4,376,000
2024-06-28	8.950	9.090	8.700	8.760	8.236	5,420,700
2024-06-27	9.240	9.280	8.960	8.980	8.443	2,734,650
2024-06-26	9.020	9.300	8.950	9.280	8.725	4,283,000
2024-06-25	8.800	9.070	8.780	8.960	8.424	2,958,174
2024-06-24	9.070	9.080	8.660	8.850	8.320	7,179,445
2024-06-21	9.170	9.170	8.930	9.120	8.574	5,003,615
2024-06-20	9.750	9.770	9.030	9.160	8.612	12,007,970
2024-06-19	9.870	9.890	9.760	9.770	9.185	2,962,939
2024-06-18	9.860	9.950	9.830	9.870	9.279	2,370,199
2024-06-17	9.900	9.920	9.820	9.860	9.270	2,328,271
2024-06-14	9.930	10.020	9.780	9.980	9.383	3,601,400
2024-06-13	9.980	9.990	9.850	9.890	9.298	2,931,416
2024-06-12	9.860	10.040	9.820	9.990	9.392	2,955,153
2024-06-11	9.980	9.980	9.800	9.870	9.279	3,510,300
2024-06-07	9.900	10.070	9.830	9.960	9.364	3,286,932
2024-06-06	10.080	10.180	9.860	9.880	9.289	5,763,505
2024-06-05	10.310	10.330	10.130	10.150	9.543	3,314,439
2024-06-04	9.980	10.360	9.930	10.330	9.712	6,511,191
2024-06-03	10.290	10.330	9.850	9.980	9.383	6,216,700
2024-05-31	10.120	10.390	10.080	10.330	9.712	4,810,018
2024-05-30	10.040	10.160	9.960	10.110	9.505	3,122,900
2024-05-29	10.170	10.270	10.010	10.080	9.477	3,840,700
2024-05-28	10.410	10.440	10.150	10.150	9.543	3,912,200
2024-05-27	10.300	10.500	10.220	10.410	9.787	5,951,383
2024-05-24	10.360	10.580	10.300	10.500	9.872	5,962,000
2024-05-23	10.760	10.790	10.380	10.400	9.778	7,554,000
2024-05-22	10.950	11.000	10.770	10.810	10.163	5,168,949
2024-05-21	10.950	11.050	10.850	10.950	10.295	4,913,800
2024-05-20	10.880	11.070	10.880	11.020	10.361	7,615,500
2024-05-17	10.800	10.980	10.790	10.910	10.257	6,495,700
2024-05-16	10.890	11.030	10.600	10.840	10.191	10,902,250
2024-05-15	11.000	11.090	10.850	10.880	10.229	8,409,020
2024-05-14	11.250	11.250	10.950	11.140	10.473	10,934,390
2024-05-13	10.820	11.260	10.810	11.240	10.567	14,423,400
2024-05-10	11.050	11.090	10.830	11.000	10.342	13,781,710
2024-05-09	10.800	11.140	10.740	11.100	10.436	18,116,330
2024-05-08	11.030	11.100	10.740	10.850	10.201	12,903,380
2024-05-07	11.290	11.290	10.780	11.020	10.361	29,097,430
2024-05-06	10.070	10.970	10.070	10.970	10.314	17,887,789
2024-04-30	9.760	10.290	9.760	9.970	9.373	12,739,050
2024-04-29	9.840	9.890	9.600	9.750	9.167	13,930,120
2024-04-26	10.400	10.600	9.630	9.880	9.289	17,454,641

← NewerPage 10 of 21 · 1,216 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.