New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.660	15.330	14.660	15.300	14.384	4,136,800
2023-07-27	14.570	14.930	14.510	14.750	13.867	3,331,600
2023-07-26	14.620	14.640	14.420	14.620	13.745	2,758,209
2023-07-25	14.660	14.790	14.430	14.640	13.764	2,980,000
2023-07-24	14.970	14.970	14.410	14.550	13.679	3,418,800
2023-07-21	14.450	15.200	14.450	15.020	14.121	6,535,686
2023-07-20	14.450	15.010	14.380	14.540	13.670	4,235,622
2023-07-19	14.320	14.490	14.260	14.380	13.520	1,370,200
2023-07-18	14.380	14.600	14.250	14.320	13.463	2,640,863
2023-07-17	14.580	14.580	14.150	14.440	13.576	1,330,696
2023-07-14	14.500	14.680	14.380	14.490	13.623	1,513,969
2023-07-13	14.520	14.660	14.450	14.560	13.689	1,786,800
2023-07-12	14.550	14.750	14.450	14.530	13.661	1,904,849
2023-07-11	14.620	14.620	14.380	14.520	13.651	2,001,817
2023-07-10	14.540	14.750	14.430	14.620	13.745	1,815,000
2023-07-07	14.460	14.620	14.260	14.500	13.632	1,744,351
2023-07-06	14.530	14.710	14.420	14.460	13.595	1,618,838
2023-07-05	14.660	14.660	14.470	14.560	13.689	1,525,347
2023-07-04	14.830	14.850	14.570	14.650	13.773	2,236,467
2023-07-03	14.560	15.090	14.210	14.780	13.896	4,842,784
2023-06-30	14.220	14.580	14.120	14.350	13.491	3,325,786
2023-06-29	14.820	14.820	14.150	14.220	13.369	4,998,784
2023-06-28	14.880	14.960	14.600	14.830	13.943	2,917,124
2023-06-27	14.900	15.190	14.820	14.910	14.018	3,042,800
2023-06-26	15.580	15.630	14.880	14.910	14.018	4,435,415
2023-06-21	15.600	15.780	15.500	15.580	14.648	3,633,100
2023-06-20	15.910	16.070	15.600	15.620	14.685	2,122,519
2023-06-19	16.460	16.560	15.880	15.920	14.887	3,724,228
2023-06-16	16.230	16.630	16.130	16.380	15.318	2,789,675
2023-06-15	16.070	16.370	15.960	16.350	15.290	2,488,217
2023-06-14	15.910	16.330	15.820	16.100	15.056	3,363,993
2023-06-13	16.230	16.390	15.770	15.880	14.850	3,593,562
2023-06-12	15.770	16.390	15.420	16.270	15.215	5,257,937
2023-06-09	16.030	16.090	15.660	15.690	14.672	2,937,226
2023-06-08	16.200	16.370	16.000	16.080	15.037	1,624,500
2023-06-07	16.590	16.780	16.200	16.270	15.215	2,238,741
2023-06-06	16.800	16.940	16.420	16.640	15.561	3,095,648
2023-06-05	17.040	17.270	16.670	16.760	15.673	3,540,825
2023-06-02	16.680	17.200	16.490	17.060	15.954	7,272,162
2023-06-01	15.630	16.690	15.410	16.550	15.477	4,579,255
2023-05-31	15.540	15.800	15.350	15.610	14.598	3,090,216
2023-05-30	15.930	15.950	15.310	15.460	14.457	2,269,505
2023-05-29	15.920	16.100	15.630	15.780	14.757	1,722,013
2023-05-26	15.790	16.000	15.600	15.920	14.887	1,722,082
2023-05-25	16.140	16.240	15.670	15.820	14.794	2,910,776
2023-05-24	16.640	16.680	16.010	16.170	15.121	4,319,477
2023-05-23	16.750	16.900	16.570	16.630	15.551	3,417,298
2023-05-22	16.130	16.840	15.960	16.750	15.664	5,245,538
2023-05-19	15.580	16.220	15.450	16.100	15.056	3,652,231
2023-05-18	15.580	15.760	15.360	15.390	14.392	2,282,600
2023-05-17	15.800	16.000	15.590	15.700	14.682	1,922,355
2023-05-16	15.980	16.120	15.820	15.850	14.822	2,126,163
2023-05-15	16.200	16.320	15.800	15.980	14.944	3,254,522
2023-05-12	16.140	16.590	16.080	16.240	15.187	5,715,075
2023-05-11	16.490	16.790	16.050	16.090	15.046	2,905,838
2023-05-10	16.550	16.660	16.200	16.430	15.364	2,872,580
2023-05-09	16.790	16.970	16.380	16.550	15.477	3,134,428
2023-05-08	17.210	17.400	16.760	16.880	15.785	4,055,050
2023-05-05	17.250	17.330	16.600	17.210	16.094	7,701,690
2023-05-04	16.670	17.490	16.470	17.240	16.122	7,813,582

← NewerPage 14 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.