New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.770	14.320	13.690	14.220	13.369	4,870,087
2023-10-27	13.240	13.870	13.030	13.820	12.993	3,186,455
2023-10-26	13.210	13.410	13.160	13.370	12.570	2,580,620
2023-10-25	13.350	13.510	13.260	13.280	12.485	3,208,125
2023-10-24	13.350	13.480	13.160	13.330	12.532	3,713,450
2023-10-23	13.590	13.690	13.210	13.380	12.579	2,733,771
2023-10-20	13.780	13.800	13.580	13.620	12.805	1,967,200
2023-10-19	13.910	13.970	13.720	13.770	12.946	2,520,000
2023-10-18	14.190	14.190	13.890	13.890	13.059	2,132,200
2023-10-17	14.140	14.250	14.020	14.220	13.369	2,095,000
2023-10-16	14.200	14.340	14.100	14.280	13.426	3,061,600
2023-10-13	14.400	14.450	14.140	14.280	13.426	2,118,302
2023-10-12	14.530	14.690	14.310	14.430	13.567	2,275,100
2023-10-11	14.230	14.640	14.230	14.480	13.614	3,665,548
2023-10-10	14.380	14.440	14.180	14.290	13.435	4,151,000
2023-10-09	14.380	14.510	14.150	14.260	13.407	4,735,717
2023-09-28	14.610	14.770	14.330	14.380	13.520	2,840,900
2023-09-27	14.370	14.750	14.370	14.610	13.736	2,024,310
2023-09-26	14.610	14.700	14.400	14.410	13.548	3,836,600
2023-09-25	14.730	14.850	14.540	14.540	13.670	3,163,516
2023-09-22	14.600	14.890	14.600	14.800	13.914	3,522,200
2023-09-21	14.660	14.790	14.560	14.690	13.811	2,310,200
2023-09-20	14.850	15.050	14.630	14.780	13.896	3,864,500
2023-09-19	14.930	14.970	14.680	14.870	13.980	2,873,800
2023-09-18	14.820	15.000	14.700	14.980	14.084	2,081,000
2023-09-15	14.840	15.070	14.730	14.910	14.018	1,838,900
2023-09-14	14.810	15.020	14.700	14.840	13.952	1,714,400
2023-09-13	15.090	15.160	14.820	14.980	14.084	1,856,300
2023-09-12	15.060	15.240	14.830	15.140	14.234	2,237,403
2023-09-11	14.730	15.090	14.700	15.040	14.140	3,002,284
2023-09-08	14.990	15.020	14.660	14.660	13.783	1,676,584
2023-09-07	15.070	15.220	14.840	14.850	13.961	2,290,600
2023-09-06	15.240	15.330	15.060	15.110	14.206	2,560,900
2023-09-05	15.490	15.490	15.100	15.160	14.253	2,677,500
2023-09-04	15.210	15.460	15.090	15.420	14.497	5,096,634
2023-09-01	14.900	15.400	14.870	15.230	14.319	4,601,400
2023-08-31	14.610	15.000	14.610	14.910	14.018	3,313,604
2023-08-30	14.360	15.000	14.290	14.800	13.914	6,765,667
2023-08-29	14.380	14.520	13.660	14.450	13.585	9,707,858
2023-08-28	14.110	14.370	13.520	13.580	12.767	3,184,057
2023-08-25	13.850	13.970	13.490	13.570	12.758	2,603,100
2023-08-24	13.610	14.080	13.610	13.970	13.134	1,964,748
2023-08-23	13.980	14.050	13.670	13.680	12.861	1,818,600
2023-08-22	13.940	14.230	13.820	13.980	13.143	2,508,122
2023-08-21	14.300	14.480	13.980	13.980	13.143	2,960,708
2023-08-18	14.310	14.800	14.050	14.210	13.360	3,704,605
2023-08-17	14.030	14.380	13.810	14.310	13.454	3,035,334
2023-08-16	14.000	14.350	13.730	14.030	13.190	4,412,326
2023-08-15	14.630	14.660	14.000	14.080	13.237	4,635,334
2023-08-14	14.950	14.950	14.500	14.620	13.745	3,210,255
2023-08-11	15.410	15.490	14.840	14.850	13.961	2,375,900
2023-08-10	15.400	15.430	15.160	15.370	14.450	2,122,800
2023-08-09	15.550	15.730	15.300	15.360	14.441	1,867,400
2023-08-08	15.580	15.760	15.380	15.690	14.751	2,352,313
2023-08-07	15.600	15.700	15.480	15.520	14.591	1,805,032
2023-08-04	15.770	15.950	15.500	15.640	14.704	3,064,000
2023-08-03	15.620	15.850	15.550	15.770	14.826	2,874,316
2023-08-02	15.830	15.850	15.200	15.620	14.685	4,442,196
2023-08-01	15.760	16.200	15.690	15.830	14.883	5,383,468
2023-07-31	15.350	15.930	15.100	15.690	14.751	5,911,900

← NewerPage 13 of 21 · 1,217 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.