New Hope Liuhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.330	10.340	10.120	10.160	10.136	17,194,870
2023-10-30	10.290	10.400	10.230	10.310	10.286	16,205,270
2023-10-27	10.150	10.370	10.090	10.320	10.296	17,119,845
2023-10-26	10.010	10.200	9.970	10.170	10.146	17,098,637
2023-10-25	9.970	10.150	9.950	10.050	10.026	17,460,038
2023-10-24	9.790	9.930	9.730	9.910	9.886	17,079,438
2023-10-23	9.850	10.040	9.700	9.760	9.737	17,573,577
2023-10-20	9.880	9.980	9.830	9.860	9.837	15,299,044
2023-10-19	10.210	10.210	9.900	9.900	9.877	28,694,234
2023-10-18	10.410	10.470	10.200	10.220	10.196	17,178,142
2023-10-17	10.490	10.530	10.370	10.450	10.425	9,142,962
2023-10-16	10.580	10.630	10.470	10.500	10.475	9,456,878
2023-10-13	10.650	10.670	10.530	10.580	10.555	7,965,042
2023-10-12	10.640	10.770	10.590	10.680	10.655	11,240,471
2023-10-11	10.740	10.780	10.550	10.600	10.575	13,429,773
2023-10-10	10.700	10.890	10.680	10.730	10.705	11,188,900
2023-10-09	10.960	10.960	10.460	10.700	10.675	23,568,100
2023-09-28	11.200	11.220	10.930	11.000	10.974	20,290,378
2023-09-27	11.160	11.260	11.140	11.170	11.143	7,607,727
2023-09-26	11.190	11.230	11.160	11.160	11.134	7,820,736
2023-09-25	11.340	11.360	11.160	11.180	11.153	11,285,974
2023-09-22	11.210	11.360	11.100	11.350	11.323	13,393,591
2023-09-21	11.480	11.490	11.230	11.240	11.213	13,989,200
2023-09-20	11.430	11.540	11.390	11.460	11.433	10,574,900
2023-09-19	11.420	11.500	11.340	11.440	11.413	9,535,609
2023-09-18	11.390	11.450	11.310	11.430	11.403	9,638,041
2023-09-15	11.500	11.560	11.410	11.410	11.383	8,530,340
2023-09-14	11.580	11.580	11.440	11.490	11.463	6,981,331
2023-09-13	11.590	11.660	11.470	11.520	11.493	9,282,416
2023-09-12	11.540	11.690	11.500	11.640	11.612	12,013,480
2023-09-11	11.460	11.530	11.440	11.520	11.493	8,023,236
2023-09-08	11.450	11.490	11.400	11.420	11.393	7,584,936
2023-09-07	11.620	11.730	11.500	11.510	11.483	12,156,738
2023-09-06	11.680	11.680	11.600	11.630	11.602	8,633,626
2023-09-05	11.760	11.760	11.650	11.690	11.662	10,925,578
2023-09-04	11.720	11.780	11.640	11.770	11.742	15,259,821
2023-09-01	11.660	11.750	11.620	11.700	11.672	9,045,754
2023-08-31	11.700	11.790	11.590	11.670	11.642	13,595,949
2023-08-30	11.840	11.860	11.700	11.720	11.692	12,379,641
2023-08-29	11.720	11.860	11.660	11.830	11.802	15,027,411
2023-08-28	12.200	12.250	11.660	11.720	11.692	29,752,922
2023-08-25	11.600	11.990	11.570	11.800	11.772	28,786,733
2023-08-24	11.380	11.550	11.260	11.510	11.483	11,835,060
2023-08-23	11.360	11.510	11.330	11.360	11.333	8,664,880
2023-08-22	11.390	11.490	11.250	11.410	11.383	11,811,034
2023-08-21	11.550	11.600	11.380	11.380	11.353	11,182,068
2023-08-18	11.810	11.810	11.560	11.570	11.543	12,323,481
2023-08-17	11.710	11.830	11.640	11.820	11.792	8,351,567
2023-08-16	11.740	11.840	11.680	11.760	11.732	6,580,213
2023-08-15	11.850	11.890	11.710	11.750	11.722	8,888,617
2023-08-14	11.880	11.890	11.750	11.860	11.832	11,924,353
2023-08-11	12.190	12.200	11.920	11.930	11.902	17,755,116
2023-08-10	12.130	12.220	12.100	12.200	12.171	10,816,069
2023-08-09	12.180	12.250	12.090	12.110	12.081	12,790,906
2023-08-08	12.280	12.350	12.130	12.240	12.211	16,085,011
2023-08-07	12.360	12.400	12.250	12.320	12.291	14,143,681
2023-08-04	12.370	12.410	12.260	12.290	12.261	15,289,194
2023-08-03	12.230	12.370	12.230	12.320	12.291	14,923,924
2023-08-02	12.340	12.440	12.240	12.280	12.251	15,444,197
2023-08-01	12.520	12.520	12.290	12.340	12.311	24,021,217

← NewerPage 13 of 21 · 1,218 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.