New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.470	17.670	17.060	17.110	16.653	4,788,299
2025-10-21	17.180	17.600	17.010	17.520	17.052	7,782,127
2025-10-20	17.830	17.830	16.970	17.100	16.644	7,302,495
2025-10-17	17.740	18.040	17.600	17.880	17.403	7,259,803
2025-10-16	18.120	18.330	17.630	17.780	17.306	5,979,317
2025-10-15	17.520	18.340	17.310	18.100	17.617	11,079,330
2025-10-14	17.570	17.800	17.090	17.650	17.179	8,714,800
2025-10-13	17.790	18.200	17.530	17.600	17.130	10,006,110
2025-10-10	16.980	18.090	16.960	17.660	17.189	13,538,080
2025-10-09	16.940	17.200	16.700	17.080	16.624	7,924,000
2025-09-30	16.900	17.250	16.630	17.070	16.614	7,542,966
2025-09-29	16.920	17.010	16.660	16.980	16.527	6,106,510
2025-09-26	16.920	17.350	16.800	16.880	16.430	6,754,000
2025-09-25	16.900	17.320	16.890	16.960	16.507	5,667,152
2025-09-24	16.610	17.350	16.580	16.990	16.537	5,385,600
2025-09-23	16.920	16.970	16.540	16.690	16.245	4,916,467
2025-09-22	17.190	17.230	16.740	16.910	16.459	8,405,141
2025-09-19	17.460	17.470	17.120	17.250	16.790	4,211,541
2025-09-18	17.670	17.760	17.050	17.210	16.751	6,676,142
2025-09-17	17.610	18.050	17.570	17.760	17.286	7,277,185
2025-09-16	17.590	17.800	17.440	17.580	17.111	6,376,621
2025-09-15	17.800	17.970	17.430	17.570	17.101	6,669,300
2025-09-12	18.330	18.430	17.850	17.910	17.432	7,419,987
2025-09-11	18.400	18.500	17.900	18.320	17.831	7,761,572
2025-09-10	18.940	18.960	18.430	18.550	18.055	5,356,100
2025-09-09	18.980	19.060	18.440	18.900	18.396	8,307,300
2025-09-08	18.160	19.060	18.120	18.920	18.415	10,512,100
2025-09-05	18.230	18.270	17.580	18.180	17.695	7,404,528
2025-09-04	17.800	18.450	17.760	18.180	17.695	10,682,590
2025-09-03	18.490	18.700	17.750	17.820	17.344	9,341,834
2025-09-02	19.340	19.550	18.370	18.420	17.928	13,657,810
2025-09-01	19.120	19.660	19.070	19.330	18.814	13,260,350
2025-08-29	18.770	20.030	18.590	19.770	19.242	20,829,740
2025-08-28	18.880	20.050	17.910	18.520	18.026	20,997,840
2025-08-27	18.490	18.800	18.180	18.250	17.763	5,939,186
2025-08-26	18.250	18.740	18.060	18.530	18.036	7,555,461
2025-08-25	17.960	18.320	17.800	18.270	17.782	7,839,746
2025-08-22	17.840	18.050	17.400	17.940	17.461	7,133,139
2025-08-21	17.810	18.200	17.670	17.840	17.364	8,041,802
2025-08-20	17.600	17.910	17.350	17.800	17.325	6,807,089
2025-08-19	17.500	17.820	17.380	17.670	17.198	6,361,590
2025-08-18	17.100	17.600	17.040	17.370	16.906	6,723,803
2025-08-15	16.760	17.140	16.720	17.110	16.653	6,531,739
2025-08-14	17.010	17.010	16.670	16.780	16.332	5,785,700
2025-08-13	17.160	17.310	16.820	17.010	16.556	7,272,807
2025-08-12	17.360	17.450	17.090	17.130	16.673	3,897,292
2025-08-11	17.290	17.500	17.150	17.400	16.936	4,711,253
2025-08-08	17.430	17.990	17.300	17.340	16.877	6,988,300
2025-08-07	17.000	17.560	16.800	17.450	16.984	9,876,690
2025-08-06	16.950	17.070	16.740	16.990	16.537	4,538,800
2025-08-05	16.630	17.100	16.540	16.990	16.537	8,871,900
2025-08-04	16.220	16.780	16.120	16.620	16.177	6,989,197
2025-08-01	16.280	16.370	16.190	16.220	15.787	4,420,200
2025-07-31	16.690	16.780	16.260	16.280	15.846	8,193,769
2025-07-30	16.400	16.790	16.270	16.690	16.245	8,939,891
2025-07-29	17.530	17.600	16.220	16.660	16.215	20,013,619
2025-07-28	16.860	17.200	16.820	16.980	16.527	4,821,071
2025-07-25	16.840	17.380	16.760	16.870	16.420	7,959,460
2025-07-24	16.850	17.170	16.800	16.840	16.391	7,791,740
2025-07-23	17.220	17.340	16.870	16.940	16.488	8,052,300

← NewerPage 5 of 21 · 1,216 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.