New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.330	15.730	15.150	15.430	14.775	5,683,500
2025-01-17	15.190	15.740	15.040	15.300	14.651	6,743,845
2025-01-16	15.170	15.410	15.030	15.230	14.584	3,921,142
2025-01-15	15.450	15.760	15.090	15.170	14.526	4,377,030
2025-01-14	15.100	15.550	14.950	15.420	14.766	6,120,943
2025-01-13	15.590	15.700	14.840	15.010	14.373	7,729,447
2025-01-10	15.460	16.130	15.330	15.730	15.063	7,720,107
2025-01-09	15.610	15.780	15.320	15.450	14.794	7,560,241
2025-01-08	15.880	16.160	15.510	15.910	15.235	9,631,397
2025-01-07	15.640	16.500	15.130	16.200	15.513	14,218,920
2025-01-06	14.850	16.610	14.550	15.860	15.187	18,184,619
2025-01-03	14.520	15.390	14.420	15.100	14.459	14,545,600
2025-01-02	14.350	15.200	14.330	14.650	14.028	8,502,020
2024-12-31	14.440	14.850	14.300	14.510	13.894	6,072,500
2024-12-30	14.170	14.490	14.000	14.440	13.827	4,811,882
2024-12-27	14.780	14.970	14.310	14.400	13.789	7,294,487
2024-12-26	14.170	14.890	14.170	14.710	14.086	7,368,662
2024-12-25	14.150	14.280	13.630	14.240	13.636	6,828,087
2024-12-24	14.200	14.430	14.050	14.280	13.674	6,297,171
2024-12-23	14.790	14.900	14.140	14.210	13.607	7,640,002
2024-12-20	14.320	15.180	14.220	15.000	14.364	13,149,020
2024-12-19	14.000	14.250	13.810	14.190	13.588	5,651,197
2024-12-18	14.400	14.460	14.080	14.140	13.540	5,802,623
2024-12-17	14.690	14.780	14.300	14.310	13.703	7,881,222
2024-12-16	15.110	15.320	14.530	14.680	14.057	11,316,400
2024-12-13	15.250	15.820	14.860	15.320	14.670	21,679,689
2024-12-12	14.620	16.380	14.240	15.690	15.024	28,842,990
2024-12-11	14.770	15.410	14.110	14.890	14.258	24,560,039
2024-12-10	13.970	14.480	13.830	14.480	13.866	10,204,470
2024-12-09	13.610	13.630	13.060	13.160	12.602	6,443,606
2024-12-06	13.730	13.980	13.420	13.650	13.071	9,227,336
2024-12-05	12.840	13.900	12.680	13.630	13.052	11,459,320
2024-12-04	13.130	13.170	12.780	12.860	12.314	3,703,273
2024-12-03	13.110	13.350	12.910	13.160	12.602	4,492,100
2024-12-02	13.010	13.350	12.950	13.160	12.602	5,834,856
2024-11-29	13.000	13.350	12.920	13.010	12.458	6,912,790
2024-11-28	13.020	13.300	12.920	13.000	12.448	5,245,180
2024-11-27	12.800	13.120	12.410	13.110	12.554	7,404,000
2024-11-26	12.380	12.980	12.380	12.890	12.343	6,895,900
2024-11-25	12.340	12.510	12.200	12.400	11.874	2,699,940
2024-11-22	12.700	12.790	12.280	12.290	11.769	3,935,922
2024-11-21	12.580	12.870	12.450	12.750	12.209	5,578,493
2024-11-20	12.510	12.640	12.200	12.600	12.065	5,995,000
2024-11-19	12.200	12.470	12.170	12.470	11.941	3,825,560
2024-11-18	12.580	12.770	12.070	12.160	11.644	8,060,923
2024-11-15	12.770	12.960	12.540	12.570	12.037	3,247,800
2024-11-14	12.910	13.100	12.730	12.770	12.228	3,992,200
2024-11-13	13.290	13.380	12.950	13.090	12.535	5,797,987
2024-11-12	13.180	13.690	13.110	13.430	12.860	7,945,285
2024-11-11	13.300	13.430	12.730	13.250	12.688	11,239,350
2024-11-08	13.550	13.770	13.150	13.430	12.860	9,714,095
2024-11-07	12.600	13.440	12.500	13.330	12.764	12,302,820
2024-11-06	12.800	12.850	12.500	12.660	12.123	6,842,499
2024-11-05	12.330	12.970	12.120	12.790	12.247	11,731,620
2024-11-04	12.370	12.600	11.800	12.480	11.950	14,251,900
2024-11-01	12.210	12.600	12.000	12.410	11.883	11,093,310
2024-10-31	11.750	12.640	11.730	12.290	11.769	17,011,711
2024-10-30	11.620	11.870	11.520	11.690	11.194	6,044,280
2024-10-29	12.380	12.520	11.700	11.750	11.251	11,086,430
2024-10-28	11.460	12.340	11.300	12.290	11.769	15,776,300

← NewerPage 8 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.