New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.150	10.240	10.020	10.050	9.449	4,203,529
2024-04-24	10.310	10.330	10.100	10.190	9.580	3,751,170
2024-04-23	10.140	10.440	10.090	10.320	9.702	4,566,088
2024-04-22	9.780	10.290	9.750	10.250	9.637	5,593,284
2024-04-19	10.050	10.060	9.740	9.850	9.261	4,041,366
2024-04-18	9.860	10.290	9.680	10.120	9.514	6,350,206
2024-04-17	9.860	10.030	9.740	9.860	9.270	5,231,570
2024-04-16	9.960	10.380	9.720	9.730	9.148	6,667,592
2024-04-15	10.220	10.500	9.860	10.080	9.477	5,730,265
2024-04-12	10.350	10.460	10.150	10.170	9.561	3,107,700
2024-04-11	10.470	10.600	10.260	10.410	9.787	3,068,753
2024-04-10	10.540	10.560	10.260	10.400	9.778	3,506,774
2024-04-09	10.360	10.600	10.260	10.540	9.909	4,139,376
2024-04-08	10.660	10.680	10.310	10.330	9.712	3,709,115
2024-04-03	10.690	10.710	10.470	10.670	10.032	3,993,545
2024-04-02	10.610	10.750	10.540	10.690	10.050	4,250,128
2024-04-01	10.160	10.650	10.140	10.610	9.975	7,057,590
2024-03-29	10.090	10.220	10.020	10.160	9.552	2,739,157
2024-03-28	10.000	10.280	9.890	10.100	9.496	4,483,680
2024-03-27	10.230	10.500	10.070	10.080	9.477	4,607,800
2024-03-26	9.940	10.350	9.900	10.240	9.627	4,124,162
2024-03-25	10.200	10.270	9.920	9.950	9.355	4,753,132
2024-03-22	10.480	10.510	10.140	10.170	9.561	3,813,438
2024-03-21	10.560	10.640	10.400	10.510	9.881	3,311,396
2024-03-20	10.460	10.620	10.390	10.550	9.919	2,952,800
2024-03-19	10.470	10.600	10.380	10.460	9.834	3,296,128
2024-03-18	10.460	10.600	10.340	10.520	9.891	3,670,446
2024-03-15	10.280	10.470	10.150	10.460	9.834	3,349,856
2024-03-14	10.320	10.420	10.160	10.240	9.627	3,347,106
2024-03-13	10.610	10.700	10.240	10.320	9.702	4,995,900
2024-03-12	10.200	10.640	10.160	10.610	9.975	5,913,100
2024-03-11	9.990	10.270	9.980	10.240	9.627	7,119,668
2024-03-08	9.790	10.000	9.720	9.970	9.373	4,311,517
2024-03-07	9.950	10.070	9.730	9.800	9.214	6,321,349
2024-03-06	10.060	10.090	9.720	9.940	9.345	4,899,317
2024-03-05	10.160	10.160	9.960	10.040	9.439	4,010,400
2024-03-04	10.200	10.310	10.050	10.160	9.552	4,136,400
2024-03-01	10.400	10.450	10.170	10.250	9.637	4,240,759
2024-02-29	10.140	10.390	10.010	10.350	9.731	4,715,300
2024-02-28	10.420	10.880	10.110	10.150	9.543	9,897,050
2024-02-27	10.200	10.430	10.070	10.430	9.806	3,678,801
2024-02-26	10.090	10.220	9.980	10.120	9.514	4,534,225
2024-02-23	10.020	10.140	9.880	10.120	9.514	4,488,589
2024-02-22	10.010	10.210	9.930	10.010	9.411	5,129,749
2024-02-21	9.780	10.320	9.620	10.120	9.514	6,783,100
2024-02-20	9.770	9.890	9.600	9.780	9.195	3,934,356
2024-02-19	9.760	10.180	9.740	9.870	9.279	8,174,953
2024-02-08	9.220	9.830	9.170	9.740	9.157	9,122,817
2024-02-07	8.920	9.460	8.910	9.190	8.640	10,558,410
2024-02-06	8.300	9.270	8.100	9.200	8.650	11,674,950
2024-02-05	9.150	9.150	8.340	8.430	7.926	11,210,800
2024-02-02	9.600	9.850	9.030	9.270	8.715	6,004,172
2024-02-01	9.490	9.760	9.350	9.550	8.979	5,399,100
2024-01-31	9.950	10.030	9.470	9.500	8.932	6,904,016
2024-01-30	10.210	10.380	9.960	9.970	9.373	5,172,982
2024-01-29	10.260	10.750	10.170	10.200	9.590	6,212,189
2024-01-26	10.390	10.500	10.260	10.290	9.674	5,536,500
2024-01-25	10.000	10.400	9.910	10.380	9.759	5,314,966
2024-01-24	9.840	10.020	9.560	9.980	9.383	5,238,102
2024-01-23	9.720	10.000	9.580	9.870	9.279	6,854,370

← NewerPage 11 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.