New Hope Liuhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.270	8.310	8.030	8.300	8.280	20,333,296
2024-01-23	8.230	8.290	8.090	8.210	8.191	17,762,852
2024-01-22	8.620	8.620	8.180	8.220	8.201	21,710,259
2024-01-19	8.620	8.720	8.530	8.610	8.590	15,155,072
2024-01-18	8.600	8.640	8.360	8.620	8.600	26,909,540
2024-01-17	8.840	8.840	8.650	8.660	8.639	11,333,900
2024-01-16	8.770	8.870	8.730	8.840	8.819	12,182,315
2024-01-15	8.920	8.960	8.770	8.770	8.749	12,070,902
2024-01-12	8.890	9.100	8.830	8.920	8.899	13,598,092
2024-01-11	8.690	8.950	8.650	8.890	8.869	19,764,422
2024-01-10	8.700	8.780	8.570	8.710	8.689	22,237,349
2024-01-09	8.520	8.720	8.420	8.700	8.679	22,584,912
2024-01-08	8.990	8.990	8.430	8.530	8.510	38,960,514
2024-01-05	9.150	9.150	8.960	9.000	8.979	16,597,782
2024-01-04	9.270	9.300	9.130	9.180	9.158	15,700,894
2024-01-03	9.360	9.470	9.250	9.300	9.278	16,581,487
2024-01-02	9.320	9.400	9.240	9.360	9.338	18,963,226
2023-12-29	9.250	9.370	9.170	9.320	9.298	20,286,451
2023-12-28	9.070	9.290	9.030	9.260	9.238	20,111,417
2023-12-27	9.020	9.110	8.960	9.100	9.078	15,310,327
2023-12-26	9.020	9.070	8.960	8.990	8.969	9,013,800
2023-12-25	9.050	9.070	8.950	9.040	9.019	12,992,147
2023-12-22	9.050	9.140	8.900	9.080	9.058	15,301,107
2023-12-21	8.950	9.050	8.830	9.030	9.009	16,539,741
2023-12-20	9.150	9.150	8.930	8.950	8.929	15,830,230
2023-12-19	9.160	9.200	9.030	9.100	9.078	16,034,669
2023-12-18	9.310	9.500	9.150	9.200	9.178	17,841,099
2023-12-15	9.340	9.400	9.250	9.310	9.288	15,531,038
2023-12-14	9.460	9.510	9.260	9.300	9.278	20,012,807
2023-12-13	9.660	9.690	9.450	9.450	9.428	16,832,287
2023-12-12	9.650	9.730	9.560	9.690	9.667	15,486,050
2023-12-11	9.360	9.700	9.300	9.680	9.657	28,134,363
2023-12-08	9.630	9.700	9.420	9.420	9.398	25,010,988
2023-12-07	9.550	9.690	9.410	9.640	9.617	33,677,361
2023-12-06	9.180	9.660	9.110	9.540	9.517	42,861,877
2023-12-05	9.250	9.440	9.210	9.220	9.198	41,202,974
2023-12-04	9.030	9.400	8.830	9.280	9.258	62,329,488
2023-12-01	9.800	9.800	9.010	9.120	9.098	97,153,840
2023-11-30	9.990	10.040	9.910	10.000	9.976	12,631,372
2023-11-29	10.060	10.100	9.970	9.990	9.966	12,892,000
2023-11-28	10.180	10.180	9.980	10.070	10.046	18,467,592
2023-11-27	10.230	10.300	10.070	10.130	10.106	20,467,491
2023-11-24	10.180	10.440	10.150	10.270	10.246	29,887,384
2023-11-23	10.140	10.200	10.090	10.190	10.166	15,213,171
2023-11-22	10.080	10.240	10.070	10.160	10.136	27,108,486
2023-11-21	10.160	10.210	10.070	10.120	10.096	21,686,056
2023-11-20	9.910	10.200	9.900	10.120	10.096	38,371,581
2023-11-17	9.910	9.940	9.850	9.890	9.867	12,024,895
2023-11-16	10.030	10.100	9.930	9.930	9.906	16,698,027
2023-11-15	10.080	10.100	10.010	10.040	10.016	15,246,282
2023-11-14	9.990	10.180	9.990	10.010	9.986	21,363,008
2023-11-13	10.020	10.050	9.900	9.980	9.956	14,642,002
2023-11-10	10.100	10.100	9.970	10.020	9.996	12,398,504
2023-11-09	10.070	10.180	10.060	10.090	10.066	12,622,815
2023-11-08	10.120	10.140	10.020	10.090	10.066	12,441,684
2023-11-07	10.160	10.220	10.100	10.160	10.136	13,323,621
2023-11-06	10.100	10.160	9.970	10.160	10.136	20,844,301
2023-11-03	10.010	10.110	10.010	10.080	10.056	12,956,226
2023-11-02	10.150	10.220	9.980	9.990	9.966	16,310,245
2023-11-01	10.200	10.230	10.110	10.130	10.106	14,974,457

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-25	0.0241 CNY
2020-06-19	0.1500 CNY
2019-06-21	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.