New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.910	14.140	13.750	13.930	12.945	2,438,918
2022-01-28	14.020	14.090	13.620	13.670	12.703	2,289,371
2022-01-27	14.460	14.460	13.830	13.860	12.880	2,537,374
2022-01-26	14.400	14.600	14.280	14.450	13.428	2,454,102
2022-01-25	15.110	15.140	14.500	14.500	13.474	2,536,069
2022-01-24	15.110	15.360	14.930	15.020	13.958	3,531,711
2022-01-21	14.880	15.240	14.680	15.240	14.162	4,382,369
2022-01-20	15.030	15.200	14.600	14.810	13.762	3,421,980
2022-01-19	15.110	15.270	15.000	15.110	14.041	2,202,679
2022-01-18	15.170	15.250	14.870	15.110	14.041	3,147,638
2022-01-17	15.000	15.320	14.950	15.200	14.125	2,243,849
2022-01-14	15.250	15.400	15.010	15.040	13.976	2,395,821
2022-01-13	15.800	15.800	15.170	15.250	14.171	3,019,000
2022-01-12	15.520	15.750	15.410	15.630	14.524	2,053,821
2022-01-11	15.850	16.010	15.510	15.560	14.459	2,983,662
2022-01-10	15.350	16.090	15.250	15.790	14.673	4,550,771
2022-01-07	15.700	15.750	15.200	15.370	14.283	6,202,480
2022-01-06	15.810	16.140	15.580	15.700	14.589	5,487,110
2022-01-05	16.050	16.480	15.990	16.000	14.868	7,849,350
2022-01-04	15.900	16.280	15.840	16.200	15.054	5,223,608
2021-12-31	15.930	15.990	15.800	15.940	14.813	4,053,718
2021-12-30	15.760	15.960	15.690	15.900	14.775	4,412,780
2021-12-29	15.750	15.990	15.640	15.760	14.645	3,420,700
2021-12-28	15.830	15.990	15.710	15.790	14.673	3,495,256
2021-12-27	15.840	15.950	15.660	15.870	14.747	3,368,100
2021-12-24	15.280	15.850	15.260	15.840	14.720	6,603,244
2021-12-23	15.440	15.590	15.240	15.430	14.339	3,808,905
2021-12-22	15.580	15.700	15.410	15.450	14.357	3,206,184
2021-12-21	15.470	15.810	15.450	15.580	14.478	3,785,074
2021-12-20	15.470	15.900	15.430	15.640	14.534	4,354,759
2021-12-17	15.420	15.660	15.230	15.450	14.357	3,834,100
2021-12-16	15.590	15.660	15.310	15.420	14.329	3,895,035
2021-12-15	16.100	16.110	15.450	15.500	14.404	9,845,161
2021-12-14	15.750	16.680	15.660	16.160	15.017	10,463,300
2021-12-13	15.580	16.020	15.570	15.750	14.636	7,065,348
2021-12-10	15.200	16.350	15.200	15.700	14.589	11,003,670
2021-12-09	14.990	15.440	14.950	15.200	14.125	5,516,724
2021-12-08	14.970	15.050	14.810	15.040	13.976	3,632,749
2021-12-07	14.670	14.920	14.670	14.920	13.865	3,194,374
2021-12-06	14.720	14.890	14.640	14.670	13.632	2,601,799
2021-12-03	14.710	14.850	14.650	14.800	13.753	2,273,877
2021-12-02	14.830	14.950	14.680	14.730	13.688	3,336,022
2021-12-01	14.550	14.790	14.550	14.790	13.744	3,196,684
2021-11-30	14.760	14.850	14.440	14.500	13.474	3,882,034
2021-11-29	14.610	14.940	14.460	14.760	13.716	2,806,847
2021-11-26	14.820	14.840	14.720	14.770	13.725	3,038,539
2021-11-25	15.000	15.100	14.870	14.880	13.827	3,841,272
2021-11-24	15.090	15.350	14.940	15.060	13.995	4,869,633
2021-11-23	14.960	15.100	14.860	14.900	13.846	3,868,958
2021-11-22	14.800	15.000	14.740	14.980	13.920	4,618,935
2021-11-19	15.150	15.250	14.710	14.910	13.855	6,614,714
2021-11-18	15.500	15.500	15.120	15.180	14.106	4,594,112
2021-11-17	15.400	15.600	15.080	15.580	14.478	5,203,404
2021-11-16	15.500	15.930	15.340	15.460	14.366	6,417,581
2021-11-15	15.200	16.000	15.020	15.550	14.450	11,003,060
2021-11-12	15.310	15.430	15.050	15.160	14.088	5,308,044
2021-11-11	15.370	15.480	15.150	15.370	14.283	5,618,200
2021-11-10	15.670	15.730	15.000	15.300	14.218	8,132,030
2021-11-09	16.040	16.090	15.640	15.720	14.608	5,755,483
2021-11-08	16.300	16.350	15.810	16.020	14.887	6,016,493

← NewerPage 20 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.