New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.790	11.150	10.710	10.980	10.203	3,254,741
2022-05-06	11.330	11.340	10.810	10.900	10.129	4,497,475
2022-05-05	11.750	11.820	11.100	11.380	10.575	6,342,324
2022-04-29	10.540	11.360	10.500	11.360	10.556	5,444,511
2022-04-28	10.510	10.680	10.020	10.330	9.599	4,882,302
2022-04-27	10.460	10.700	9.940	10.580	9.832	6,662,181
2022-04-26	10.950	11.360	10.700	10.770	10.008	4,169,525
2022-04-25	11.530	11.680	10.930	10.940	10.166	4,665,816
2022-04-22	11.900	11.950	11.570	11.720	10.891	4,253,476
2022-04-21	12.150	12.320	11.900	11.920	11.077	4,118,718
2022-04-20	11.960	12.400	11.880	12.290	11.421	5,049,118
2022-04-19	12.070	12.170	11.820	12.090	11.235	3,914,996
2022-04-18	11.740	12.150	11.660	12.080	11.226	3,970,141
2022-04-15	11.610	11.950	11.500	11.830	10.993	4,562,160
2022-04-14	11.300	11.780	11.170	11.660	10.835	4,231,874
2022-04-13	11.310	11.500	11.030	11.220	10.426	3,056,349
2022-04-12	10.950	11.330	10.800	11.330	10.529	3,103,766
2022-04-11	11.000	11.280	10.810	10.930	10.157	3,201,718
2022-04-08	11.390	11.410	10.850	11.030	10.250	3,701,154
2022-04-07	11.930	11.930	11.390	11.390	10.584	3,439,362
2022-04-06	11.710	11.910	11.650	11.830	10.993	3,260,700
2022-04-01	11.760	11.940	11.640	11.810	10.975	1,813,300
2022-03-31	11.820	12.070	11.670	11.840	11.003	2,657,360
2022-03-30	11.690	11.790	11.520	11.770	10.937	2,280,765
2022-03-29	11.780	11.980	11.580	11.660	10.835	1,793,900
2022-03-28	11.590	11.900	11.410	11.790	10.956	1,886,014
2022-03-25	11.750	12.140	11.740	11.750	10.919	2,867,474
2022-03-24	11.880	11.990	11.730	11.760	10.928	1,628,336
2022-03-23	11.920	12.060	11.800	11.990	11.142	2,716,887
2022-03-22	12.090	12.100	11.760	11.920	11.077	2,129,790
2022-03-21	11.990	12.050	11.850	12.040	11.188	2,648,970
2022-03-18	11.870	12.040	11.720	11.990	11.142	2,175,080
2022-03-17	11.790	11.960	11.660	11.790	10.956	3,059,800
2022-03-16	11.610	11.850	11.050	11.640	10.817	3,893,006
2022-03-15	12.370	12.370	11.500	11.510	10.696	3,617,768
2022-03-14	12.590	12.850	12.430	12.430	11.551	2,683,119
2022-03-11	12.370	12.690	12.120	12.650	11.755	2,347,900
2022-03-10	12.350	12.520	12.260	12.380	11.504	2,510,300
2022-03-09	12.680	12.800	11.710	12.090	11.235	4,021,155
2022-03-08	13.210	13.270	12.570	12.580	11.690	2,967,130
2022-03-07	13.710	13.850	13.090	13.210	12.276	3,295,760
2022-03-04	13.730	13.850	13.660	13.710	12.740	1,998,907
2022-03-03	13.930	13.990	13.740	13.800	12.824	1,546,629
2022-03-02	14.120	14.150	13.900	13.950	12.963	1,468,054
2022-03-01	13.960	14.220	13.940	14.070	13.075	2,718,643
2022-02-28	13.680	14.030	13.560	13.960	12.973	2,767,623
2022-02-25	13.740	13.950	13.600	13.680	12.712	2,380,723
2022-02-24	14.110	14.150	13.560	13.680	12.712	3,973,314
2022-02-23	14.110	14.200	14.000	14.100	13.103	1,920,120
2022-02-22	14.230	14.230	13.950	14.050	13.056	1,947,837
2022-02-21	14.330	14.420	14.160	14.260	13.251	2,084,600
2022-02-18	14.700	14.700	14.210	14.320	13.307	2,128,400
2022-02-17	14.480	14.780	14.360	14.650	13.614	2,258,400
2022-02-16	14.350	14.520	14.160	14.480	13.456	1,933,096
2022-02-15	14.540	14.600	14.230	14.290	13.279	2,279,836
2022-02-14	14.370	14.680	14.290	14.540	13.512	2,201,911
2022-02-11	14.690	14.790	14.290	14.370	13.354	2,173,479
2022-02-10	14.570	14.900	14.430	14.670	13.632	1,951,067
2022-02-09	14.260	14.680	14.160	14.590	13.558	1,600,014
2022-02-08	13.980	14.320	13.800	14.320	13.307	1,936,889

← NewerPage 19 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.