New Hope Liuhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.280	12.510	12.220	12.510	12.480	38,662,086
2023-07-28	12.030	12.190	11.950	12.140	12.111	20,813,218
2023-07-27	12.020	12.260	11.980	12.060	12.031	29,319,439
2023-07-26	11.890	11.990	11.860	11.980	11.952	13,647,968
2023-07-25	11.860	11.890	11.780	11.890	11.862	15,987,997
2023-07-24	11.890	11.990	11.720	11.770	11.742	13,139,300
2023-07-21	11.870	12.030	11.860	11.910	11.882	12,990,072
2023-07-20	11.900	11.950	11.830	11.870	11.842	11,697,400
2023-07-19	11.850	11.950	11.800	11.890	11.862	10,182,400
2023-07-18	11.790	11.920	11.730	11.870	11.842	13,749,116
2023-07-17	11.760	11.920	11.660	11.810	11.782	14,939,223
2023-07-14	11.740	11.820	11.670	11.760	11.732	10,473,354
2023-07-13	11.720	11.780	11.700	11.740	11.712	8,838,780
2023-07-12	11.730	11.830	11.700	11.730	11.702	10,383,218
2023-07-11	11.730	11.760	11.650	11.760	11.732	10,135,265
2023-07-10	11.900	12.040	11.710	11.730	11.702	18,516,440
2023-07-07	11.750	11.980	11.700	11.890	11.862	15,580,702
2023-07-06	11.680	11.960	11.610	11.830	11.802	17,920,894
2023-07-05	11.790	11.810	11.630	11.680	11.652	10,794,136
2023-07-04	11.880	11.950	11.740	11.830	11.802	9,738,901
2023-07-03	11.670	11.840	11.670	11.810	11.782	11,365,035
2023-06-30	11.610	11.760	11.530	11.680	11.652	10,206,850
2023-06-29	11.670	11.840	11.630	11.690	11.662	11,500,099
2023-06-28	11.730	11.780	11.600	11.670	11.642	7,860,230
2023-06-27	11.680	11.800	11.640	11.770	11.742	8,865,773
2023-06-26	11.620	11.850	11.530	11.690	11.662	12,127,050
2023-06-21	11.860	11.920	11.700	11.710	11.682	10,661,012
2023-06-20	12.000	12.000	11.880	11.880	11.852	9,412,166
2023-06-19	11.990	12.200	11.910	12.000	11.972	19,560,394
2023-06-16	11.860	12.030	11.860	11.990	11.962	14,977,904
2023-06-15	11.810	11.850	11.760	11.850	11.822	9,318,021
2023-06-14	11.810	11.880	11.740	11.760	11.732	8,544,025
2023-06-13	11.820	11.920	11.750	11.820	11.792	9,750,193
2023-06-12	11.800	11.910	11.770	11.840	11.812	10,026,777
2023-06-09	11.910	11.930	11.700	11.840	11.812	15,814,289
2023-06-08	11.550	11.900	11.520	11.890	11.862	23,874,173
2023-06-07	11.530	11.560	11.400	11.540	11.513	10,175,238
2023-06-06	11.550	11.690	11.420	11.470	11.443	12,911,102
2023-06-05	11.570	11.600	11.390	11.570	11.543	11,629,281
2023-06-02	11.410	11.560	11.400	11.550	11.523	11,434,737
2023-06-01	11.260	11.470	11.230	11.420	11.393	12,196,389
2023-05-31	11.340	11.400	11.210	11.270	11.243	13,679,849
2023-05-30	11.360	11.390	11.200	11.360	11.333	14,644,554
2023-05-29	11.550	11.610	11.270	11.400	11.373	18,685,990
2023-05-26	11.630	11.660	11.470	11.550	11.523	15,432,503
2023-05-25	12.000	12.040	11.620	11.650	11.622	23,894,725
2023-05-24	12.060	12.080	11.970	11.990	11.962	9,481,059
2023-05-23	12.140	12.190	12.070	12.070	12.041	9,370,844
2023-05-22	12.040	12.170	12.010	12.140	12.111	10,460,484
2023-05-19	12.150	12.180	11.960	12.080	12.051	21,266,542
2023-05-18	12.590	12.600	12.130	12.210	12.181	43,026,092
2023-05-17	12.580	12.640	12.530	12.590	12.560	10,096,403
2023-05-16	12.640	12.720	12.590	12.640	12.610	14,768,740
2023-05-15	12.670	12.680	12.550	12.630	12.600	16,044,671
2023-05-12	12.650	12.720	12.590	12.670	12.640	10,002,380
2023-05-11	12.610	12.680	12.570	12.640	12.610	10,993,589
2023-05-10	12.700	12.700	12.520	12.590	12.560	20,600,471
2023-05-09	12.630	12.840	12.580	12.710	12.680	21,378,893
2023-05-08	12.690	12.750	12.540	12.630	12.600	20,861,010
2023-05-05	12.800	12.810	12.580	12.750	12.720	21,188,810

← NewerPage 14 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.