New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.660	17.180	15.960	16.550	15.477	13,470,140
2023-04-27	16.520	17.200	16.300	16.610	15.533	10,119,830
2023-04-26	17.720	17.720	15.870	16.810	15.720	18,807,510
2023-04-25	16.610	17.720	16.610	17.630	16.487	11,644,350
2023-04-24	16.810	16.900	16.340	16.640	15.561	6,318,754
2023-04-21	16.780	17.710	16.700	17.000	15.897	8,918,180
2023-04-20	16.600	17.000	16.410	16.700	15.617	5,175,300
2023-04-19	16.810	16.980	16.410	16.690	15.608	7,161,036
2023-04-18	16.140	17.230	16.020	16.900	15.804	11,777,150
2023-04-17	15.700	16.850	15.680	16.100	15.056	8,844,091
2023-04-14	15.890	16.390	15.820	15.840	14.813	5,009,900
2023-04-13	15.450	16.350	15.380	15.880	14.850	6,324,773
2023-04-12	15.660	15.720	15.280	15.410	14.411	3,652,215
2023-04-11	15.490	15.830	15.390	15.650	14.635	4,604,573
2023-04-10	15.900	16.080	15.300	15.370	14.373	4,239,300
2023-04-07	15.700	16.100	15.620	15.900	14.869	2,442,291
2023-04-06	15.950	16.300	15.450	15.620	14.607	4,352,015
2023-04-04	15.880	16.010	15.630	15.900	14.869	3,267,709
2023-04-03	16.230	16.250	15.750	15.880	14.850	6,848,224
2023-03-31	16.370	16.740	16.140	16.250	15.196	5,892,021
2023-03-30	16.600	16.680	16.080	16.350	15.290	4,021,900
2023-03-29	16.300	16.680	16.210	16.520	15.449	4,412,840
2023-03-28	16.310	16.690	16.020	16.320	15.262	6,001,900
2023-03-27	15.820	16.580	15.600	16.310	15.252	8,786,424
2023-03-24	16.190	17.000	15.800	15.830	14.803	5,522,856
2023-03-23	15.700	16.300	15.400	16.120	15.074	5,910,125
2023-03-22	15.800	15.980	15.500	15.530	14.523	2,270,676
2023-03-21	15.300	15.880	15.270	15.770	14.747	3,704,417
2023-03-20	15.580	15.790	15.200	15.280	14.289	4,931,169
2023-03-17	15.840	15.960	15.420	15.650	14.635	3,739,192
2023-03-16	16.210	16.440	15.500	15.750	14.728	8,366,236
2023-03-15	15.820	16.480	15.810	16.330	15.271	4,926,387
2023-03-14	16.180	16.280	15.740	15.810	14.785	4,339,400
2023-03-13	16.410	16.670	16.100	16.190	15.140	5,069,407
2023-03-10	16.130	17.400	16.130	16.420	15.355	11,042,810
2023-03-09	16.050	16.470	15.770	15.990	14.953	4,448,954
2023-03-08	15.970	16.380	15.880	15.970	14.934	6,001,184
2023-03-07	16.560	16.660	16.200	16.290	15.233	3,596,644
2023-03-06	16.570	17.040	16.360	16.520	15.449	6,725,916
2023-03-03	16.390	16.720	16.170	16.600	15.523	6,911,240
2023-03-02	16.470	16.500	15.950	16.390	15.327	6,234,438
2023-03-01	16.780	16.840	16.310	16.470	15.402	8,097,517
2023-02-28	16.890	17.060	16.640	16.990	15.888	3,987,200
2023-02-27	16.500	17.270	16.450	16.950	15.851	9,131,413
2023-02-24	16.600	16.850	16.500	16.630	15.551	5,283,231
2023-02-23	17.030	17.220	16.570	16.930	15.832	10,665,990
2023-02-22	16.600	17.980	16.300	17.030	15.925	25,162,221
2023-02-21	16.460	16.590	16.110	16.550	15.477	9,053,219
2023-02-20	16.660	16.770	16.180	16.650	15.570	12,552,160
2023-02-17	15.750	17.040	15.670	16.540	15.467	28,933,311
2023-02-16	16.450	16.490	15.600	15.730	14.710	18,600,320
2023-02-15	16.700	16.770	16.260	16.450	15.383	18,153,609
2023-02-14	17.010	17.950	16.210	16.640	15.561	32,540,520
2023-02-13	16.240	17.140	16.040	17.140	16.028	28,621,631
2023-02-10	14.250	15.580	14.250	15.580	14.569	19,329,279
2023-02-09	14.080	14.580	13.980	14.160	13.242	8,811,232
2023-02-08	13.200	14.290	13.200	14.030	13.120	13,696,550
2023-02-07	13.360	13.370	13.160	13.240	12.381	3,051,754
2023-02-06	13.050	13.600	12.980	13.280	12.419	7,059,429
2023-02-03	13.300	13.300	13.090	13.180	12.325	4,086,161

← NewerPage 15 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.