New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.100	13.440	13.040	13.370	12.503	5,193,433
2023-02-01	13.250	13.250	13.030	13.140	12.288	6,377,146
2023-01-31	13.030	13.480	12.850	13.220	12.363	9,246,153
2023-01-30	12.810	12.990	12.600	12.910	12.073	5,677,057
2023-01-20	12.610	12.750	12.510	12.660	11.839	2,913,700
2023-01-19	12.550	12.680	12.380	12.600	11.783	3,578,840
2023-01-18	12.690	12.780	12.560	12.570	11.755	4,075,977
2023-01-17	12.990	13.150	12.530	12.680	11.858	4,706,068
2023-01-16	12.780	13.170	12.660	12.900	12.063	6,402,783
2023-01-13	12.520	12.920	12.520	12.780	11.951	4,452,590
2023-01-12	12.860	12.980	12.340	12.450	11.643	6,110,806
2023-01-11	12.950	12.970	12.570	12.860	12.026	5,820,524
2023-01-10	12.710	12.920	12.670	12.780	11.951	3,193,209
2023-01-09	12.690	12.890	12.540	12.770	11.942	4,178,286
2023-01-06	12.820	12.900	12.630	12.690	11.867	5,268,363
2023-01-05	12.710	13.020	12.700	12.870	12.035	6,172,692
2023-01-04	12.940	13.060	12.800	12.920	12.082	4,212,602
2023-01-03	13.200	13.210	12.790	12.920	12.082	7,583,209
2022-12-30	12.900	13.270	12.760	13.230	12.372	6,218,700
2022-12-29	12.900	13.080	12.670	12.980	12.138	4,420,002
2022-12-28	13.030	13.240	12.840	12.940	12.101	4,698,900
2022-12-27	13.090	13.250	11.750	13.070	12.222	4,442,354
2022-12-26	13.320	13.660	13.000	13.060	12.213	6,055,861
2022-12-23	12.890	13.690	12.810	13.310	12.447	8,758,480
2022-12-22	12.950	13.250	12.760	13.030	12.185	5,218,522
2022-12-21	12.640	12.970	12.510	12.830	11.998	5,201,016
2022-12-20	13.130	13.180	12.600	12.640	11.820	7,435,967
2022-12-19	13.380	13.590	13.070	13.160	12.306	5,191,000
2022-12-16	13.210	13.470	13.200	13.330	12.465	4,188,913
2022-12-15	13.510	13.700	13.260	13.320	12.456	5,347,102
2022-12-14	13.330	13.770	13.200	13.600	12.718	8,976,835
2022-12-13	13.200	13.580	13.130	13.350	12.484	9,073,497
2022-12-12	13.570	13.830	13.160	13.280	12.419	11,549,930
2022-12-09	13.620	13.800	13.100	13.560	12.681	11,225,840
2022-12-08	13.650	13.890	13.310	13.610	12.727	11,224,990
2022-12-07	13.370	14.090	13.240	13.790	12.896	12,857,790
2022-12-06	12.760	13.700	12.690	13.340	12.475	16,745,609
2022-12-05	12.640	12.930	12.430	12.820	11.989	12,674,850
2022-12-02	12.030	12.640	12.030	12.520	11.708	15,037,310
2022-12-01	11.550	12.420	11.550	12.240	11.446	13,121,430
2022-11-30	11.660	11.750	11.390	11.420	10.679	4,019,394
2022-11-29	11.440	11.830	11.350	11.650	10.894	7,055,297
2022-11-28	11.130	11.380	11.000	11.360	10.623	3,404,700
2022-11-25	11.370	11.450	11.280	11.300	10.567	1,557,400
2022-11-24	11.360	11.470	11.270	11.360	10.623	2,060,700
2022-11-23	11.540	11.550	11.220	11.310	10.576	2,374,651
2022-11-22	11.630	11.660	11.380	11.490	10.745	2,752,874
2022-11-21	11.560	11.680	11.350	11.580	10.829	3,595,062
2022-11-18	11.810	11.940	11.640	11.720	10.960	4,017,448
2022-11-17	11.800	12.100	11.770	11.840	11.072	3,341,407
2022-11-16	11.420	12.240	11.420	11.840	11.072	7,438,280
2022-11-15	11.420	11.600	11.340	11.470	10.726	4,229,765
2022-11-14	11.480	11.540	11.340	11.380	10.642	2,661,193
2022-11-11	11.600	11.740	11.380	11.440	10.698	4,110,199
2022-11-10	11.040	11.550	11.030	11.540	10.792	5,481,246
2022-11-09	11.100	11.200	11.010	11.120	10.399	2,855,366
2022-11-08	11.210	11.260	11.050	11.120	10.399	3,136,792
2022-11-07	10.980	11.300	10.950	11.250	10.520	4,579,309
2022-11-04	10.960	11.150	10.930	11.040	10.324	3,998,420
2022-11-03	10.960	11.050	10.780	10.980	10.268	3,528,661

← NewerPage 16 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.