New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.450	10.470	9.720	9.790	9.204	6,865,071
2024-01-19	10.500	10.670	10.370	10.490	9.862	5,528,472
2024-01-18	10.690	10.690	10.120	10.430	9.806	6,864,800
2024-01-17	11.000	11.030	10.660	10.660	10.022	2,807,800
2024-01-16	11.100	11.100	10.800	11.030	10.370	3,563,100
2024-01-15	11.070	11.200	10.920	11.060	10.398	3,690,200
2024-01-12	11.120	11.380	11.080	11.140	10.473	3,524,500
2024-01-11	10.980	11.200	10.940	11.120	10.455	3,360,163
2024-01-10	10.950	11.100	10.750	11.020	10.361	4,278,309
2024-01-09	10.940	11.110	10.780	10.930	10.276	4,091,700
2024-01-08	11.130	11.190	10.930	10.940	10.285	3,403,700
2024-01-05	11.360	11.370	11.150	11.210	10.539	3,927,900
2024-01-04	11.450	11.450	11.180	11.350	10.671	4,705,463
2024-01-03	11.510	11.600	11.350	11.450	10.765	4,531,048
2024-01-02	11.500	11.570	11.330	11.510	10.821	4,399,601
2023-12-29	11.450	11.580	11.350	11.480	10.793	4,487,200
2023-12-28	11.110	11.500	11.020	11.420	10.737	5,617,574
2023-12-27	10.890	11.170	10.890	11.150	10.483	3,924,000
2023-12-26	11.080	11.150	10.890	10.930	10.276	2,406,900
2023-12-25	11.020	11.250	10.900	11.100	10.436	3,804,565
2023-12-22	11.200	11.200	11.000	11.020	10.361	3,736,800
2023-12-21	11.040	11.180	10.960	11.160	10.492	3,697,774
2023-12-20	11.530	11.530	11.040	11.080	10.417	3,733,500
2023-12-19	11.250	11.300	11.180	11.280	10.605	2,531,400
2023-12-18	11.420	11.420	11.190	11.250	10.577	2,934,500
2023-12-15	11.450	11.590	11.340	11.370	10.690	3,201,400
2023-12-14	11.560	11.650	11.380	11.390	10.708	3,257,200
2023-12-13	11.910	11.910	11.430	11.470	10.784	4,826,600
2023-12-12	11.780	11.930	11.750	11.920	11.207	3,090,623
2023-12-11	11.780	11.840	11.500	11.780	11.075	5,531,669
2023-12-08	12.040	12.070	11.790	11.790	11.085	3,446,970
2023-12-07	12.170	12.170	11.850	12.050	11.329	3,883,000
2023-12-06	12.050	12.270	11.950	12.030	11.310	4,692,900
2023-12-05	11.880	12.290	11.880	12.070	11.348	7,679,176
2023-12-04	12.400	12.440	11.890	11.970	11.254	10,210,720
2023-12-01	12.630	12.640	12.260	12.420	11.677	6,090,700
2023-11-30	12.750	12.790	12.530	12.590	11.837	3,861,000
2023-11-29	12.740	12.830	12.620	12.720	11.959	3,752,939
2023-11-28	12.710	12.810	12.570	12.800	12.034	3,736,400
2023-11-27	12.810	12.880	12.660	12.700	11.940	3,827,600
2023-11-24	12.810	12.930	12.760	12.830	12.062	4,012,776
2023-11-23	12.990	13.050	12.630	12.840	12.072	5,158,100
2023-11-22	12.950	13.090	12.800	12.930	12.156	3,803,389
2023-11-21	12.780	13.060	12.780	12.940	12.166	5,718,635
2023-11-20	12.650	12.800	12.600	12.780	12.015	3,803,400
2023-11-17	12.660	12.720	12.610	12.660	11.902	3,695,618
2023-11-16	12.740	12.830	12.650	12.670	11.912	2,756,500
2023-11-15	12.780	12.940	12.710	12.790	12.025	4,614,805
2023-11-14	12.810	12.810	12.650	12.700	11.940	2,793,415
2023-11-13	12.850	12.850	12.600	12.750	11.987	3,596,300
2023-11-10	13.000	13.000	12.720	12.840	12.072	3,242,000
2023-11-09	13.070	13.140	13.000	13.040	12.260	2,300,035
2023-11-08	13.040	13.140	12.950	13.070	12.288	3,313,998
2023-11-07	13.010	13.170	12.830	13.070	12.288	4,726,405
2023-11-06	13.210	13.360	12.800	13.050	12.269	7,553,000
2023-11-03	12.820	13.340	12.820	13.150	12.363	4,941,400
2023-11-02	12.990	13.150	12.760	12.860	12.090	7,189,325
2023-11-01	13.760	13.770	12.600	13.050	12.269	11,726,400
2023-10-31	14.190	14.190	13.260	13.320	12.523	7,950,700
2023-10-30	13.770	14.320	13.690	14.220	13.369	4,870,087

← NewerPage 12 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.