New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.160	18.330	17.970	18.040	17.627	4,225,900
2026-04-20	18.030	18.350	17.950	18.200	17.783	4,377,608
2026-04-17	18.300	18.300	17.810	18.080	17.666	6,560,819
2026-04-16	18.150	18.370	17.800	18.300	17.881	4,851,234
2026-04-15	18.070	18.190	17.950	18.140	17.724	3,423,508
2026-04-14	17.960	18.140	17.510	18.100	17.685	6,568,160
2026-04-13	18.230	18.230	17.630	17.940	17.529	9,055,464
2026-04-10	18.620	18.620	18.170	18.230	17.812	3,569,100
2026-04-09	18.760	18.990	18.400	18.490	18.066	4,792,100
2026-04-08	18.180	18.870	18.150	18.790	18.359	6,743,066
2026-04-07	17.850	18.090	17.660	18.050	17.636	4,629,300
2026-04-03	18.100	18.100	17.760	17.800	17.392	3,473,202
2026-04-02	18.160	18.280	17.930	18.090	17.675	4,095,500
2026-04-01	18.100	18.460	18.000	18.200	17.783	6,420,052
2026-03-31	18.140	18.380	17.930	17.980	17.568	4,455,696
2026-03-30	17.860	18.350	17.770	18.100	17.685	6,817,363
2026-03-27	17.990	18.480	17.930	18.040	17.627	6,457,531
2026-03-26	18.120	18.570	18.000	18.060	17.646	3,522,629
2026-03-25	17.990	18.490	17.880	18.140	17.724	5,126,658
2026-03-24	18.180	18.420	17.700	17.990	17.578	7,786,498
2026-03-23	18.600	18.990	17.670	17.850	17.441	12,391,990
2026-03-20	18.080	19.260	18.000	18.710	18.281	14,092,520
2026-03-19	18.100	18.130	17.800	17.930	17.519	4,920,668
2026-03-18	18.010	18.640	17.780	18.180	17.763	6,944,233
2026-03-17	17.950	18.270	17.750	18.060	17.646	10,425,080
2026-03-16	17.880	18.050	17.390	17.910	17.500	11,781,830
2026-03-13	17.440	18.190	17.180	17.910	17.500	13,659,550
2026-03-12	19.800	19.800	17.890	18.050	17.636	24,310,350
2026-03-11	19.900	20.070	19.680	19.880	19.424	5,012,002
2026-03-10	19.560	20.130	19.500	19.960	19.503	6,612,609
2026-03-09	19.850	20.000	19.360	19.620	19.170	7,233,220
2026-03-06	18.660	20.200	18.640	19.900	19.444	13,386,600
2026-03-05	18.860	18.960	18.460	18.790	18.359	5,597,015
2026-03-04	18.860	18.980	18.620	18.790	18.359	5,903,052
2026-03-03	19.050	19.250	18.810	18.980	18.545	5,645,216
2026-03-02	18.730	19.500	18.640	19.150	18.711	6,831,600
2026-02-27	18.490	19.300	18.460	19.050	18.613	7,453,797
2026-02-26	18.480	18.630	18.260	18.500	18.076	6,224,132
2026-02-25	18.390	18.620	18.280	18.500	18.076	7,807,687
2026-02-24	18.650	18.790	18.200	18.310	17.890	4,874,136
2026-02-13	18.850	19.230	18.500	18.500	18.076	3,705,091
2026-02-12	19.060	19.070	18.640	18.660	18.232	3,913,780
2026-02-11	19.060	19.160	18.850	19.070	18.633	3,853,640
2026-02-10	19.420	19.430	18.970	19.090	18.653	3,513,813
2026-02-09	19.470	19.620	19.130	19.430	18.985	5,677,966
2026-02-06	19.520	20.090	19.400	19.500	19.053	9,628,901
2026-02-05	19.050	20.170	18.900	19.750	19.297	12,320,980
2026-02-04	17.930	19.100	17.810	19.020	18.584	9,676,211
2026-02-03	18.000	18.200	17.500	17.800	17.392	6,478,084
2026-02-02	18.100	18.440	17.890	17.900	17.490	5,337,287
2026-01-30	18.500	18.670	18.030	18.190	17.773	5,857,342
2026-01-29	18.430	18.590	18.230	18.560	18.135	5,605,344
2026-01-28	18.500	18.630	18.310	18.490	18.066	3,788,176
2026-01-27	19.020	19.060	18.450	18.510	18.086	5,234,200
2026-01-26	19.150	19.540	19.030	19.060	18.623	6,358,531
2026-01-23	19.440	19.640	19.050	19.190	18.750	4,523,000
2026-01-22	18.990	19.790	18.900	19.450	19.004	6,547,579
2026-01-21	19.210	19.500	18.980	19.080	18.643	5,773,800
2026-01-20	19.140	19.560	18.910	19.330	18.887	6,192,626
2026-01-19	18.980	19.630	18.810	19.160	18.721	7,748,606

← NewerPage 3 of 21 · 1,213 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.