New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.910	16.400	15.660	15.750	15.750	8,234,713
2026-07-16	15.300	16.100	15.240	15.850	15.850	10,527,900
2026-07-15	14.520	15.780	14.500	15.400	15.400	8,931,600
2026-07-14	14.100	14.970	14.100	14.700	14.700	8,937,614
2026-07-13	13.900	14.280	13.800	14.080	14.080	6,121,802
2026-07-10	13.930	14.190	13.700	13.920	13.920	8,274,220
2026-07-09	14.490	14.650	14.000	14.030	14.030	5,857,400
2026-07-08	14.540	15.180	14.330	14.560	14.560	5,906,094
2026-07-07	14.640	14.800	14.340	14.550	14.550	5,838,050
2026-07-06	14.700	14.880	14.430	14.640	14.640	6,108,800
2026-07-03	14.510	14.950	14.410	14.640	14.640	5,706,794
2026-07-02	14.120	14.640	14.040	14.470	14.470	8,318,100
2026-07-01	14.090	14.310	13.830	14.050	14.050	6,560,150
2026-06-30	14.450	14.540	13.920	14.080	14.080	5,372,014
2026-06-29	13.670	14.720	13.550	14.480	14.480	12,211,812
2026-06-26	13.740	13.980	12.910	13.830	13.830	18,092,156
2026-06-25	15.400	15.480	13.860	13.860	13.860	13,384,547
2026-06-24	15.750	15.830	15.310	15.400	15.400	3,295,394
2026-06-23	15.430	16.120	15.430	15.640	15.640	3,998,377
2026-06-22	15.040	15.620	14.620	15.590	15.590	6,238,717
2026-06-18	15.310	15.390	14.970	15.030	15.030	4,226,723
2026-06-17	16.220	16.220	15.300	15.390	15.390	6,497,353
2026-06-16	16.790	16.800	16.130	16.160	16.160	5,186,842
2026-06-15	16.600	16.890	16.490	16.850	16.850	4,204,673
2026-06-12	16.110	16.680	15.960	16.600	16.600	4,500,325
2026-06-11	16.330	16.440	16.020	16.090	16.090	3,129,900
2026-06-10	16.050	16.450	16.000	16.340	16.340	4,278,298
2026-06-09	16.300	16.370	15.860	16.150	16.150	5,221,600
2026-06-08	16.850	16.970	16.420	16.580	16.200	4,680,200
2026-06-05	16.950	17.350	16.700	16.870	16.483	4,296,721
2026-06-04	17.550	17.740	16.810	16.960	16.571	4,500,883
2026-06-03	17.900	18.040	17.410	17.530	17.128	5,038,568
2026-06-02	18.550	18.710	17.700	18.030	17.617	7,686,084
2026-06-01	18.400	18.750	18.250	18.670	18.242	6,432,256
2026-05-29	17.610	18.820	17.440	18.730	18.301	9,704,500
2026-05-28	17.850	17.850	17.550	17.590	17.187	4,085,600
2026-05-27	17.540	18.210	17.180	18.000	17.588	6,892,300
2026-05-26	17.000	17.680	16.860	17.560	17.158	7,039,900
2026-05-25	16.750	17.000	16.590	16.880	16.493	3,973,100
2026-05-22	17.210	17.250	16.600	16.710	16.327	4,797,219
2026-05-21	17.500	17.640	17.200	17.200	16.806	3,871,333
2026-05-20	17.570	17.700	17.250	17.500	17.099	4,061,367
2026-05-19	17.500	17.960	17.500	17.590	17.187	5,219,981
2026-05-18	17.800	17.930	17.490	17.590	17.187	5,359,219
2026-05-15	18.050	18.130	17.800	17.870	17.460	4,132,063
2026-05-14	18.210	18.260	17.900	18.100	17.685	4,799,274
2026-05-13	18.000	18.230	17.900	18.220	17.802	5,612,258
2026-05-12	18.650	18.650	17.850	18.100	17.685	7,640,529
2026-05-11	18.810	18.810	18.380	18.680	18.252	4,973,931
2026-05-08	19.170	19.250	18.780	18.800	18.369	4,843,857
2026-05-07	19.380	19.490	18.860	19.170	18.731	9,279,689
2026-05-06	19.890	19.900	19.010	19.450	19.004	10,202,480
2026-04-30	19.700	20.070	19.460	19.910	19.454	9,101,308
2026-04-29	19.270	19.990	19.270	19.690	19.239	10,230,310
2026-04-28	19.610	19.880	18.910	19.270	18.828	13,365,950
2026-04-27	18.300	18.630	18.230	18.590	18.164	4,000,740
2026-04-24	18.240	18.380	18.050	18.310	17.890	3,300,675
2026-04-23	18.100	18.490	17.850	18.320	17.900	4,747,969
2026-04-22	18.090	18.100	17.940	18.060	17.646	2,043,588
2026-04-21	18.160	18.330	17.970	18.040	17.627	4,225,900

← NewerPage 2 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.