New Hope Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 16.300 | 16.350 | 15.810 | 16.020 | 14.887 | 6,016,493 |
| 2021-11-05 | 16.420 | 16.760 | 16.250 | 16.300 | 15.147 | 8,693,199 |
| 2021-11-04 | 16.230 | 16.620 | 16.010 | 16.480 | 15.314 | 10,902,760 |
| 2021-11-03 | 16.170 | 16.400 | 15.840 | 16.130 | 14.989 | 9,273,284 |
| 2021-11-02 | 16.240 | 16.400 | 15.930 | 16.080 | 14.943 | 10,453,460 |
| 2021-11-01 | 16.290 | 16.650 | 15.790 | 16.250 | 15.101 | 19,759,439 |
| 2021-10-29 | 14.600 | 15.900 | 14.470 | 15.900 | 14.775 | 13,526,350 |
| 2021-10-28 | 14.370 | 14.680 | 14.070 | 14.450 | 13.428 | 8,030,089 |
| 2021-10-27 | 15.870 | 15.900 | 14.480 | 14.530 | 13.502 | 16,332,760 |
| 2021-10-26 | 15.880 | 16.710 | 15.750 | 16.090 | 14.952 | 9,737,573 |
| 2021-10-25 | 16.700 | 16.770 | 16.000 | 16.020 | 14.887 | 10,044,760 |
| 2021-10-22 | 15.660 | 16.840 | 15.600 | 16.530 | 15.361 | 15,407,010 |
| 2021-10-21 | 15.460 | 15.620 | 15.200 | 15.440 | 14.348 | 3,840,499 |
| 2021-10-20 | 15.780 | 15.870 | 15.370 | 15.440 | 14.348 | 3,694,558 |
| 2021-10-19 | 15.550 | 15.830 | 15.300 | 15.740 | 14.627 | 5,125,964 |
| 2021-10-18 | 15.630 | 15.630 | 14.920 | 15.530 | 14.432 | 6,979,254 |
| 2021-10-15 | 16.250 | 16.410 | 15.660 | 15.670 | 14.562 | 6,470,076 |
| 2021-10-14 | 16.050 | 16.500 | 15.700 | 16.330 | 15.175 | 8,549,674 |
← NewerPage 21 of 21 · 1,218 trading days
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.