New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.850	11.020	10.740	10.960	10.249	4,603,645
2022-11-01	10.280	10.800	10.260	10.770	10.071	4,658,303
2022-10-31	10.200	10.510	10.150	10.310	9.641	3,742,692
2022-10-28	10.680	10.680	10.150	10.200	9.538	3,979,441
2022-10-27	10.740	10.840	10.570	10.760	10.062	2,480,296
2022-10-26	10.420	10.690	10.420	10.670	9.978	2,776,803
2022-10-25	10.620	10.630	10.350	10.470	9.791	2,581,786
2022-10-24	10.920	10.970	10.510	10.610	9.922	4,218,042
2022-10-21	10.920	11.040	10.780	10.840	10.137	2,802,425
2022-10-20	10.900	11.060	10.830	10.850	10.146	2,834,692
2022-10-19	11.270	11.360	10.980	10.980	10.268	3,399,111
2022-10-18	11.410	11.430	11.170	11.260	10.530	2,993,919
2022-10-17	11.260	11.400	11.200	11.360	10.623	2,675,681
2022-10-14	11.240	11.310	11.160	11.270	10.539	2,924,598
2022-10-13	11.000	11.240	10.940	11.130	10.408	2,264,021
2022-10-12	10.790	11.080	10.690	11.080	10.361	2,475,600
2022-10-11	10.770	10.980	10.630	10.770	10.071	2,478,419
2022-10-10	10.910	11.130	10.800	10.870	10.165	2,944,683
2022-09-30	11.100	11.120	10.870	10.910	10.202	2,952,408
2022-09-29	11.250	11.380	10.950	11.020	10.305	3,006,112
2022-09-28	11.400	11.440	11.160	11.200	10.474	3,847,570
2022-09-27	10.650	11.450	10.610	11.370	10.633	5,824,297
2022-09-26	10.830	10.890	10.620	10.650	9.959	2,166,212
2022-09-23	10.860	10.900	10.630	10.770	10.071	1,883,300
2022-09-22	10.960	11.080	10.790	10.820	10.118	1,869,258
2022-09-21	11.070	11.080	10.830	11.030	10.315	1,943,394
2022-09-20	10.840	11.200	10.750	11.110	10.389	3,212,020
2022-09-19	10.910	10.910	10.470	10.780	10.081	3,198,615
2022-09-16	11.090	11.270	11.010	11.010	10.296	3,501,508
2022-09-15	11.300	11.450	11.070	11.150	10.427	4,422,735
2022-09-14	11.180	11.330	11.060	11.270	10.539	3,143,600
2022-09-13	11.140	11.350	11.120	11.330	10.595	5,068,419
2022-09-09	11.140	11.200	11.050	11.160	10.436	3,385,436
2022-09-08	11.180	11.230	11.050	11.090	10.371	2,665,957
2022-09-07	11.200	11.220	11.020	11.160	10.436	2,950,583
2022-09-06	11.250	11.260	11.100	11.210	10.483	3,964,338
2022-09-05	11.400	11.500	11.080	11.180	10.455	5,508,653
2022-09-02	11.690	11.750	11.380	11.520	10.773	5,379,637
2022-09-01	12.000	12.000	11.590	11.660	10.904	8,504,567
2022-08-31	11.550	12.100	11.470	12.000	11.222	9,666,877
2022-08-30	11.500	11.620	11.320	11.560	10.810	6,075,055
2022-08-29	11.150	11.440	11.030	11.430	10.689	4,753,423
2022-08-26	10.990	11.260	10.980	11.200	10.474	3,230,546
2022-08-25	10.810	10.920	10.690	10.900	10.193	1,825,150
2022-08-24	11.040	11.050	10.800	10.810	10.109	2,320,427
2022-08-23	11.100	11.100	11.000	11.030	10.315	1,235,400
2022-08-22	11.000	11.120	10.960	11.080	10.361	1,475,505
2022-08-19	11.050	11.120	11.010	11.010	10.296	1,692,500
2022-08-18	11.280	11.320	11.040	11.140	10.417	3,126,100
2022-08-17	11.210	11.240	11.130	11.220	10.492	1,752,521
2022-08-16	11.230	11.320	11.120	11.180	10.455	2,072,480
2022-08-15	11.250	11.360	11.080	11.260	10.530	2,325,935
2022-08-12	11.240	11.300	11.100	11.270	10.539	2,531,898
2022-08-11	11.080	11.250	11.000	11.220	10.492	2,610,321
2022-08-10	11.190	11.190	11.050	11.070	10.352	1,258,740
2022-08-09	11.150	11.210	11.070	11.180	10.455	1,588,564
2022-08-08	11.250	11.250	11.090	11.150	10.427	1,856,002
2022-08-05	11.130	11.290	11.120	11.250	10.520	2,208,116
2022-08-04	10.800	11.100	10.770	11.070	10.352	2,033,000
2022-08-03	10.750	11.070	10.750	10.800	10.100	2,033,285

← NewerPage 17 of 21 · 1,212 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.