New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.290	17.480	17.130	17.310	16.848	5,716,537
2025-07-21	16.600	17.410	16.550	17.340	16.877	13,663,400
2025-07-18	17.210	17.210	16.430	16.590	16.147	10,875,200
2025-07-17	16.890	17.260	16.820	17.210	16.751	7,386,878
2025-07-16	16.710	16.990	16.710	16.880	16.430	3,930,306
2025-07-15	16.980	17.030	16.490	16.830	16.381	4,713,926
2025-07-14	16.900	17.100	16.760	17.050	16.595	6,067,547
2025-07-11	16.750	17.050	16.700	16.890	16.439	5,486,373
2025-07-10	17.260	17.310	16.670	16.810	16.361	9,143,663
2025-07-09	17.050	17.550	16.980	17.330	16.868	8,248,781
2025-07-08	17.750	17.880	16.770	17.200	16.741	16,087,980
2025-07-07	18.030	18.150	17.760	17.820	17.344	3,946,767
2025-07-04	17.600	18.200	17.600	18.090	17.607	8,578,613
2025-07-03	17.570	18.080	17.420	17.710	17.237	6,883,111
2025-07-02	17.950	18.110	17.520	17.610	17.140	11,064,250
2025-07-01	18.290	18.370	17.880	18.040	17.559	9,892,641
2025-06-30	17.930	18.880	17.200	18.770	18.269	26,674,971
2025-06-27	18.230	19.080	18.120	18.880	18.376	8,138,400
2025-06-26	18.020	18.480	17.830	18.220	17.734	7,775,300
2025-06-25	18.420	18.620	18.050	18.170	17.442	6,534,800
2025-06-24	18.120	18.480	18.090	18.290	17.557	4,606,363
2025-06-23	18.000	18.320	17.920	18.080	17.355	4,894,333
2025-06-20	17.910	18.480	17.770	18.200	17.471	6,856,684
2025-06-19	18.400	18.550	17.870	17.930	17.211	8,506,723
2025-06-18	18.900	19.020	18.200	18.590	17.845	10,418,670
2025-06-17	19.540	19.850	18.900	19.020	18.258	8,059,068
2025-06-16	19.670	19.960	19.510	19.600	18.814	5,251,605
2025-06-13	19.910	20.150	19.150	19.870	19.074	8,840,269
2025-06-12	19.880	20.350	19.400	20.070	19.266	10,919,350
2025-06-11	19.240	20.290	19.190	19.890	19.093	12,685,150
2025-06-10	19.210	19.960	19.060	19.270	18.498	13,100,340
2025-06-09	18.680	19.340	18.200	19.340	18.565	16,261,960
2025-06-06	19.620	19.750	18.440	18.680	17.931	21,326,211
2025-06-05	20.950	20.950	19.500	19.970	19.170	18,128,420
2025-06-04	20.100	21.490	20.000	21.350	20.494	15,121,850
2025-06-03	19.000	20.700	18.900	20.380	19.563	15,376,350
2025-05-30	18.830	19.340	18.830	19.290	18.517	11,712,020
2025-05-29	19.920	20.000	19.000	19.060	18.296	18,746,990
2025-05-28	18.590	19.970	18.470	19.970	19.170	20,204,539
2025-05-27	18.700	18.820	17.850	18.150	17.423	9,153,100
2025-05-26	18.090	19.100	18.040	18.600	17.855	8,002,323
2025-05-23	18.590	18.790	18.050	18.090	17.365	5,336,450
2025-05-22	18.610	18.870	18.350	18.390	17.653	5,747,857
2025-05-21	18.700	19.360	18.420	18.690	17.941	11,059,840
2025-05-20	18.410	19.390	18.260	18.700	17.951	11,589,090
2025-05-19	17.390	18.600	17.120	18.520	17.778	11,011,030
2025-05-16	17.260	17.580	17.130	17.420	16.722	4,274,812
2025-05-15	16.950	17.630	16.920	17.440	16.741	6,384,449
2025-05-14	17.160	17.310	16.850	17.080	16.395	5,557,249
2025-05-13	17.740	17.740	16.800	17.380	16.683	10,090,940
2025-05-12	17.730	18.110	17.390	17.820	17.106	8,432,960
2025-05-09	17.200	18.100	17.100	17.860	17.144	11,207,120
2025-05-08	16.430	17.600	16.300	17.220	16.530	12,009,400
2025-05-07	16.830	17.150	16.430	16.510	15.848	6,709,965
2025-05-06	16.830	16.830	16.530	16.710	16.040	7,494,453
2025-04-30	16.410	17.150	16.300	16.660	15.992	9,028,751
2025-04-29	15.860	16.600	15.860	16.370	15.714	9,592,014
2025-04-28	17.500	17.570	15.950	15.990	15.349	15,867,170
2025-04-25	17.260	18.100	17.250	17.570	16.866	20,162,949
2025-04-24	16.500	17.270	16.360	17.240	16.549	15,511,350

← NewerPage 6 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.