New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.300	11.300	10.800	10.870	10.165	3,260,996
2022-08-01	11.170	11.340	11.040	11.300	10.567	2,504,739
2022-07-29	11.430	11.430	11.110	11.190	10.464	3,093,158
2022-07-28	11.430	11.490	11.300	11.440	10.698	2,649,360
2022-07-27	11.310	11.430	11.230	11.360	10.623	2,111,101
2022-07-26	11.280	11.380	11.150	11.340	10.605	1,380,289
2022-07-25	11.240	11.350	11.080	11.280	10.548	2,223,494
2022-07-22	11.120	11.250	11.110	11.200	10.474	2,758,700
2022-07-21	11.570	11.570	11.160	11.170	10.446	4,283,754
2022-07-20	11.430	11.600	11.430	11.510	10.763	2,058,108
2022-07-19	11.330	11.510	11.260	11.410	10.670	2,875,688
2022-07-18	11.190	11.390	11.190	11.330	10.595	1,908,423
2022-07-15	11.380	11.450	11.100	11.190	10.464	2,927,988
2022-07-14	11.460	11.490	11.270	11.370	10.633	2,295,550
2022-07-13	11.390	11.530	11.330	11.450	10.707	2,243,849
2022-07-12	11.670	11.690	11.350	11.370	10.633	2,979,631
2022-07-11	11.800	11.850	11.570	11.670	10.913	3,072,523
2022-07-08	11.950	12.160	11.810	11.830	11.063	2,852,900
2022-07-07	12.060	12.140	11.870	11.930	11.156	3,238,304
2022-07-06	12.540	12.540	12.020	12.090	11.306	4,737,442
2022-07-05	12.770	12.770	12.330	12.550	11.736	5,788,293
2022-07-04	12.990	12.990	12.610	12.650	11.830	6,736,459
2022-07-01	12.890	13.120	12.660	12.990	12.147	5,629,731
2022-06-30	12.460	13.420	12.350	12.990	12.147	8,970,785
2022-06-29	12.400	12.770	12.300	12.420	11.614	6,850,318
2022-06-28	12.440	12.500	12.250	12.380	11.577	4,164,950
2022-06-27	12.340	12.650	12.240	12.280	11.484	7,041,171
2022-06-24	11.920	12.240	11.910	12.240	11.446	5,391,802
2022-06-23	11.810	11.980	11.720	11.920	11.147	3,138,058
2022-06-22	11.950	11.980	11.700	11.770	11.007	3,509,242
2022-06-21	12.090	12.180	11.880	12.020	11.240	4,368,700
2022-06-20	12.090	12.250	12.030	12.120	11.334	5,092,711
2022-06-17	11.960	12.120	11.770	12.080	11.297	2,832,938
2022-06-16	11.960	12.150	11.930	12.030	11.250	4,251,507
2022-06-15	11.930	12.230	11.860	11.950	11.175	5,711,655
2022-06-14	11.800	11.970	11.670	11.940	11.095	3,242,238
2022-06-13	11.820	12.030	11.710	11.910	11.068	3,415,678
2022-06-10	11.540	11.940	11.480	11.920	11.077	4,631,176
2022-06-09	11.870	11.870	11.480	11.650	10.826	4,402,797
2022-06-08	11.870	11.970	11.630	11.920	11.077	3,716,987
2022-06-07	11.910	12.050	11.750	11.890	11.049	4,135,671
2022-06-06	11.760	12.110	11.750	11.910	11.068	5,469,823
2022-06-02	11.800	11.880	11.540	11.800	10.965	5,793,531
2022-06-01	11.500	11.990	11.390	11.860	11.021	10,532,980
2022-05-31	11.150	11.530	11.030	11.480	10.668	7,688,205
2022-05-30	11.150	11.260	11.060	11.140	10.352	3,199,504
2022-05-27	11.370	11.390	11.010	11.150	10.361	4,081,981
2022-05-26	11.220	11.400	11.060	11.270	10.473	4,630,200
2022-05-25	11.170	11.420	11.140	11.270	10.473	4,868,388
2022-05-24	11.600	11.650	11.170	11.190	10.399	6,871,304
2022-05-23	11.600	11.980	11.450	11.710	10.882	6,794,575
2022-05-20	11.440	11.640	11.440	11.590	10.770	6,394,971
2022-05-19	11.550	11.580	11.250	11.550	10.733	8,889,104
2022-05-18	11.140	12.240	11.140	11.820	10.984	10,899,000
2022-05-17	11.220	11.300	11.120	11.220	10.426	3,581,647
2022-05-16	11.110	11.680	11.080	11.350	10.547	6,946,772
2022-05-13	11.290	11.320	10.770	11.000	10.222	4,582,656
2022-05-12	11.400	11.580	11.020	11.120	10.333	5,443,394
2022-05-11	11.510	11.760	11.270	11.350	10.547	5,838,641
2022-05-10	11.000	11.450	10.730	11.410	10.603	4,565,316

← NewerPage 18 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.