New Hope Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.540	11.680	11.370	11.460	10.974	5,637,424
2024-10-24	11.720	11.800	11.470	11.530	11.041	4,331,601
2024-10-23	11.490	11.880	11.360	11.710	11.213	10,580,100
2024-10-22	11.210	11.690	11.160	11.550	11.060	8,980,700
2024-10-21	11.090	11.420	10.910	11.260	10.782	10,028,810
2024-10-18	10.750	11.320	10.680	11.100	10.629	10,819,010
2024-10-17	11.060	11.140	10.760	10.780	10.323	7,142,345
2024-10-16	10.930	11.200	10.850	11.110	10.639	8,198,643
2024-10-15	11.470	11.690	11.010	11.060	10.591	11,056,800
2024-10-14	11.360	11.740	11.120	11.590	11.098	12,520,300
2024-10-11	11.320	11.950	11.270	11.680	11.184	17,196,020
2024-10-10	11.020	11.630	10.950	11.310	10.830	12,975,870
2024-10-09	11.990	11.990	11.100	11.100	10.629	18,164,900
2024-10-08	13.490	13.500	12.000	12.330	11.807	29,749,939
2024-09-30	11.890	12.340	11.750	12.340	11.816	24,961,240
2024-09-27	10.900	11.220	10.780	11.220	10.744	5,641,853
2024-09-26	9.600	10.230	9.580	10.200	9.767	8,096,372
2024-09-25	9.820	9.910	9.590	9.610	9.202	5,793,059
2024-09-24	9.460	9.770	9.400	9.750	9.336	5,311,276
2024-09-23	9.500	9.550	9.340	9.380	8.982	3,875,784
2024-09-20	9.480	9.600	9.330	9.550	9.145	3,593,300
2024-09-19	9.190	9.680	9.160	9.520	9.116	5,857,400
2024-09-18	9.230	9.330	9.100	9.180	8.791	5,182,051
2024-09-13	9.420	9.550	9.280	9.320	8.925	4,312,800
2024-09-12	9.560	9.670	9.430	9.450	9.049	3,698,267
2024-09-11	9.420	9.720	9.420	9.580	9.174	3,554,142
2024-09-10	9.400	9.550	9.380	9.510	9.107	4,042,700
2024-09-09	9.210	9.600	9.110	9.450	9.049	6,896,538
2024-09-06	9.420	9.480	9.290	9.310	8.915	4,735,701
2024-09-05	9.180	9.460	9.180	9.420	9.020	5,950,424
2024-09-04	9.200	9.460	9.180	9.260	8.867	7,939,826
2024-09-03	9.010	9.430	8.910	9.320	8.925	12,188,220
2024-09-02	9.200	9.200	8.810	9.010	8.628	18,841,100
2024-08-30	8.880	8.990	8.880	8.990	8.609	5,227,240
2024-08-29	7.910	8.190	7.910	8.170	7.823	3,072,852
2024-08-28	8.000	8.100	7.890	7.980	7.641	2,542,300
2024-08-27	8.000	8.070	7.880	8.020	7.680	2,798,402
2024-08-26	7.970	8.140	7.950	8.000	7.661	3,394,453
2024-08-23	7.960	8.050	7.910	8.030	7.689	3,011,055
2024-08-22	8.300	8.400	8.000	8.040	7.699	3,829,058
2024-08-21	8.160	8.220	8.100	8.120	7.776	1,868,425
2024-08-20	8.300	8.330	8.120	8.150	7.804	1,816,700
2024-08-19	8.300	8.410	8.270	8.320	7.967	1,496,477
2024-08-16	8.420	8.490	8.300	8.300	7.948	2,212,845
2024-08-15	8.340	8.580	8.300	8.420	8.063	3,114,118
2024-08-14	8.550	8.580	8.340	8.360	8.005	2,820,539
2024-08-13	8.550	8.600	8.430	8.560	8.197	2,127,400
2024-08-12	8.550	8.650	8.500	8.580	8.216	2,036,734
2024-08-09	8.720	8.780	8.550	8.550	8.187	2,252,000
2024-08-08	8.520	8.750	8.470	8.680	8.312	3,605,707
2024-08-07	8.640	8.640	8.470	8.520	8.159	2,229,100
2024-08-06	8.430	8.630	8.400	8.620	8.254	2,819,295
2024-08-05	8.450	8.640	8.370	8.390	8.034	3,319,500
2024-08-02	8.450	8.600	8.410	8.440	8.082	2,342,100
2024-08-01	8.570	8.640	8.450	8.480	8.120	2,689,000
2024-07-31	8.130	8.570	8.080	8.570	8.206	3,795,125
2024-07-30	8.080	8.160	8.020	8.110	7.766	1,958,381
2024-07-29	8.170	8.200	8.060	8.090	7.747	2,081,458
2024-07-26	8.150	8.260	8.080	8.160	7.814	2,062,458
2024-07-25	8.000	8.220	7.940	8.110	7.766	2,570,500

← NewerPage 9 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.