New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.150	19.630	18.130	19.010	18.574	14,254,520
2026-01-15	18.060	18.330	17.900	18.150	17.666	4,552,767
2026-01-14	18.300	18.430	17.750	18.010	17.529	7,186,038
2026-01-13	18.660	19.010	18.270	18.400	17.909	6,383,185
2026-01-12	18.700	18.860	18.300	18.670	18.172	6,694,400
2026-01-09	18.650	18.950	18.480	18.700	18.201	5,554,087
2026-01-08	18.700	18.760	18.410	18.610	18.113	3,917,700
2026-01-07	18.900	19.050	18.590	18.800	18.298	4,137,642
2026-01-06	18.750	19.060	18.600	18.920	18.415	4,536,400
2026-01-05	18.700	18.890	18.360	18.800	18.298	5,276,007
2025-12-31	18.670	18.920	18.400	18.530	18.036	5,116,200
2025-12-30	18.770	18.800	18.460	18.760	18.259	4,655,480
2025-12-29	18.850	19.030	18.520	18.600	18.104	5,878,234
2025-12-26	18.630	19.130	18.470	18.840	18.337	6,395,099
2025-12-25	18.500	18.690	18.430	18.600	18.104	4,441,500
2025-12-24	18.620	18.800	18.360	18.620	18.123	6,002,544
2025-12-23	19.020	19.150	18.560	18.700	18.201	7,775,700
2025-12-22	18.990	18.990	18.640	18.880	18.376	7,460,441
2025-12-19	18.130	19.080	17.910	18.970	18.464	13,309,800
2025-12-18	18.040	18.480	17.980	18.180	17.695	8,112,025
2025-12-17	17.770	18.400	17.650	18.100	17.617	8,420,900
2025-12-16	17.670	18.090	17.600	17.810	17.335	8,943,091
2025-12-15	17.160	17.900	17.160	17.780	17.306	9,214,130
2025-12-12	16.420	17.380	16.370	17.300	16.838	13,111,190
2025-12-11	16.650	16.700	16.410	16.460	16.021	3,968,001
2025-12-10	16.680	16.970	16.530	16.710	16.264	3,937,400
2025-12-09	16.650	16.850	16.420	16.680	16.235	5,096,935
2025-12-08	16.790	16.840	16.520	16.600	16.157	5,633,087
2025-12-05	16.720	16.760	16.350	16.760	16.313	5,602,720
2025-12-04	17.040	17.260	16.650	16.710	16.264	5,648,600
2025-12-03	17.210	17.390	17.040	17.140	16.683	2,870,099
2025-12-02	17.290	17.410	17.120	17.270	16.809	4,015,600
2025-12-01	17.360	17.560	17.200	17.430	16.965	6,966,466
2025-11-28	16.940	17.540	16.780	17.360	16.897	6,972,200
2025-11-27	16.810	17.000	16.650	16.880	16.430	5,469,500
2025-11-26	17.020	17.270	16.680	16.810	16.361	6,711,606
2025-11-25	16.910	17.090	16.790	17.020	16.566	5,701,513
2025-11-24	17.200	17.480	16.750	16.910	16.459	6,231,316
2025-11-21	17.220	17.550	16.990	17.300	16.838	6,459,808
2025-11-20	17.690	17.710	17.300	17.370	16.906	4,777,128
2025-11-19	17.480	17.910	17.320	17.830	17.354	6,750,299
2025-11-18	17.540	17.680	17.130	17.530	17.062	6,053,263
2025-11-17	17.870	17.900	17.340	17.620	17.150	4,572,498
2025-11-14	17.950	18.450	17.710	17.740	17.267	6,284,200
2025-11-13	18.110	18.250	17.390	18.130	17.646	9,549,600
2025-11-12	18.250	18.480	17.980	18.050	17.568	7,223,510
2025-11-11	17.890	18.350	17.540	18.310	17.821	14,430,290
2025-11-10	16.670	17.950	16.620	17.930	17.452	14,113,710
2025-11-07	16.940	17.030	16.600	16.690	16.245	4,281,691
2025-11-06	17.290	17.350	16.820	16.940	16.488	6,266,528
2025-11-05	17.300	17.430	17.100	17.280	16.819	3,649,800
2025-11-04	17.420	17.500	17.130	17.320	16.858	4,088,600
2025-11-03	17.460	17.570	17.260	17.430	16.965	6,836,994
2025-10-31	16.890	17.580	16.800	17.420	16.955	8,887,814
2025-10-30	16.800	17.290	16.800	17.010	16.556	9,826,547
2025-10-29	16.570	16.630	16.340	16.600	16.157	3,629,391
2025-10-28	16.860	16.910	16.500	16.600	16.157	6,600,274
2025-10-27	16.750	16.970	16.640	16.820	16.371	5,991,020
2025-10-24	17.210	17.210	16.560	16.720	16.274	7,397,244
2025-10-23	17.050	17.350	16.980	17.220	16.760	3,857,051

← NewerPage 4 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.