New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.500	16.800	16.250	16.580	15.916	7,951,808
2025-04-22	16.700	17.160	16.480	16.500	15.839	9,173,300
2025-04-21	16.010	17.000	15.890	16.770	16.098	12,282,010
2025-04-18	16.910	17.070	15.860	16.060	15.416	16,169,960
2025-04-17	16.920	17.500	16.820	17.080	16.395	13,866,030
2025-04-16	16.680	17.450	16.680	17.120	16.434	13,275,200
2025-04-15	17.250	17.760	16.610	16.940	16.261	17,340,090
2025-04-14	16.700	17.520	16.510	17.420	16.722	17,778,711
2025-04-11	17.750	17.960	16.900	17.000	16.319	24,778,279
2025-04-10	15.500	18.260	15.500	18.260	17.528	29,545,539
2025-04-09	15.600	17.160	15.100	16.600	15.935	22,872,551
2025-04-08	14.430	15.600	14.420	15.600	14.975	16,766,869
2025-04-07	14.440	15.230	13.940	14.440	13.861	11,965,600
2025-04-03	14.650	15.260	14.510	15.090	14.485	7,620,900
2025-04-02	14.800	15.030	14.670	14.700	14.111	3,663,781
2025-04-01	14.740	15.110	14.640	14.800	14.207	4,389,600
2025-03-31	14.490	14.970	14.220	14.750	14.159	7,027,500
2025-03-28	15.100	15.100	14.500	14.670	14.082	5,820,173
2025-03-27	14.780	15.370	14.780	15.090	14.485	10,334,970
2025-03-26	14.650	15.060	14.570	14.890	14.293	7,869,418
2025-03-25	14.500	15.070	14.130	14.990	14.389	15,573,710
2025-03-24	14.620	14.680	14.280	14.460	13.881	6,718,200
2025-03-21	14.490	14.950	14.420	14.570	13.986	8,711,613
2025-03-20	14.950	15.300	14.630	14.680	14.092	11,798,560
2025-03-19	15.310	15.410	14.800	14.910	14.312	15,045,840
2025-03-18	16.000	16.140	15.400	15.460	14.840	27,791,439
2025-03-17	16.830	16.830	16.000	16.480	15.820	39,374,738
2025-03-14	14.190	15.300	14.190	15.300	14.687	7,367,902
2025-03-13	13.780	13.970	13.710	13.910	13.353	3,723,212
2025-03-12	13.960	14.070	13.720	13.780	13.228	4,560,386
2025-03-11	13.800	13.910	13.650	13.910	13.353	3,155,200
2025-03-10	14.580	14.630	13.760	13.850	13.295	7,836,492
2025-03-07	14.700	14.850	14.480	14.700	14.111	3,837,900
2025-03-06	14.780	14.800	14.530	14.720	14.130	4,251,651
2025-03-05	14.800	14.830	14.340	14.710	14.120	4,403,652
2025-03-04	14.860	15.060	14.690	14.750	14.159	4,432,031
2025-03-03	15.100	15.230	14.830	14.950	14.351	7,307,802
2025-02-28	14.830	15.250	14.610	15.120	14.514	10,989,670
2025-02-27	13.900	14.800	13.890	14.780	14.188	11,038,300
2025-02-26	13.690	13.940	13.500	13.910	13.353	3,408,992
2025-02-25	13.700	13.860	13.520	13.680	13.132	4,361,307
2025-02-24	13.830	14.240	13.750	13.830	13.276	7,972,400
2025-02-21	14.050	14.150	13.750	13.820	13.266	5,456,648
2025-02-20	14.360	14.520	13.950	14.060	13.497	7,018,509
2025-02-19	15.010	15.100	14.050	14.630	14.044	10,454,170
2025-02-18	15.100	15.250	14.500	15.050	14.447	7,405,795
2025-02-17	14.210	15.000	14.080	14.920	14.322	6,401,200
2025-02-14	14.210	14.400	14.030	14.160	13.593	3,425,500
2025-02-13	14.080	14.490	14.000	14.280	13.674	5,646,500
2025-02-12	14.000	14.140	13.800	14.080	13.483	5,110,250
2025-02-11	13.860	14.210	13.650	14.010	13.416	7,421,690
2025-02-10	13.550	14.040	13.060	13.860	13.272	10,949,820
2025-02-07	13.250	13.880	13.130	13.550	12.975	8,296,600
2025-02-06	13.660	13.690	13.030	13.300	12.736	12,710,900
2025-02-05	14.600	14.690	13.600	13.660	13.080	8,317,600
2025-01-27	14.500	14.900	14.470	14.470	13.856	3,644,600
2025-01-24	14.900	15.000	14.400	14.500	13.885	7,691,855
2025-01-23	15.430	15.490	14.900	14.900	14.268	4,647,765
2025-01-22	15.230	15.410	14.700	15.240	14.593	5,196,423
2025-01-21	15.500	15.590	15.100	15.320	14.670	5,112,450

← NewerPage 7 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.