New Hope Liuhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.900	13.010	12.760	12.820	12.790	28,567,633
2023-04-28	12.680	13.070	12.660	13.010	12.979	26,358,575
2023-04-27	13.050	13.050	12.530	12.730	12.700	43,153,946
2023-04-26	12.900	13.100	12.870	13.010	12.979	19,152,919
2023-04-25	12.990	13.100	12.830	12.980	12.949	22,041,454
2023-04-24	13.220	13.220	12.890	13.000	12.969	25,467,553
2023-04-21	13.310	13.470	13.200	13.220	13.189	31,023,718
2023-04-20	13.330	13.420	13.220	13.330	13.298	21,166,747
2023-04-19	13.340	13.450	13.200	13.330	13.298	23,622,231
2023-04-18	13.520	13.550	13.300	13.320	13.288	27,411,886
2023-04-17	13.440	13.460	13.310	13.450	13.418	30,301,145
2023-04-14	13.510	13.650	13.360	13.390	13.358	34,435,068
2023-04-13	13.450	13.600	13.350	13.510	13.478	28,666,826
2023-04-12	13.730	13.730	13.390	13.510	13.478	32,179,708
2023-04-11	14.280	14.400	13.500	13.640	13.608	63,379,581
2023-04-10	14.100	14.290	13.900	13.970	13.937	37,143,459
2023-04-07	14.200	14.250	13.930	14.100	14.067	32,185,301
2023-04-06	14.350	14.390	13.910	14.210	14.176	48,276,882
2023-04-04	13.990	14.490	13.910	14.150	14.116	88,318,630
2023-04-03	13.110	13.970	13.070	13.890	13.857	116,463,939
2023-03-31	12.800	13.450	12.800	13.230	13.199	74,948,690
2023-03-30	12.810	12.880	12.780	12.860	12.829	16,595,962
2023-03-29	12.910	12.950	12.760	12.800	12.770	20,410,743
2023-03-28	13.020	13.080	12.930	12.940	12.909	17,430,217
2023-03-27	12.910	13.110	12.800	13.040	13.009	26,024,399
2023-03-24	12.850	12.960	12.820	12.910	12.879	12,822,168
2023-03-23	12.830	12.910	12.800	12.880	12.849	12,704,953
2023-03-22	12.850	12.920	12.800	12.860	12.829	14,460,218
2023-03-21	12.800	12.860	12.750	12.850	12.820	15,727,312
2023-03-20	13.030	13.060	12.730	12.800	12.770	31,292,259
2023-03-17	13.010	13.080	12.880	12.990	12.959	22,115,987
2023-03-16	13.360	13.400	12.950	12.960	12.929	34,132,104
2023-03-15	13.300	13.670	13.260	13.330	13.298	35,492,917
2023-03-14	13.130	13.540	13.100	13.350	13.318	62,868,852
2023-03-13	12.720	13.250	12.710	13.150	13.119	30,080,563
2023-03-10	12.800	12.900	12.690	12.810	12.780	23,433,766
2023-03-09	13.030	13.090	12.890	12.910	12.879	17,294,298
2023-03-08	13.000	13.030	12.910	13.030	12.999	18,758,664
2023-03-07	13.250	13.340	13.000	13.020	12.989	29,210,570
2023-03-06	13.190	13.340	13.140	13.290	13.258	26,506,489
2023-03-03	13.170	13.220	13.120	13.210	13.179	16,365,961
2023-03-02	13.260	13.280	13.160	13.170	13.139	17,417,060
2023-03-01	13.200	13.260	13.160	13.250	13.219	17,101,494
2023-02-28	13.190	13.230	13.130	13.200	13.169	12,703,450
2023-02-27	13.320	13.360	13.130	13.170	13.139	18,362,510
2023-02-24	13.370	13.430	13.250	13.280	13.248	18,359,498
2023-02-23	13.430	13.490	13.270	13.370	13.338	24,733,633
2023-02-22	13.250	13.550	13.240	13.460	13.428	36,064,334
2023-02-21	13.150	13.500	13.120	13.340	13.308	38,493,902
2023-02-20	13.030	13.190	12.930	13.180	13.149	21,830,595
2023-02-17	13.010	13.080	12.980	13.000	12.969	16,800,940
2023-02-16	13.180	13.290	12.920	13.000	12.969	28,138,031
2023-02-15	13.300	13.310	13.160	13.180	13.149	18,572,839
2023-02-14	13.360	13.410	13.250	13.310	13.278	21,223,352
2023-02-13	13.300	13.390	13.180	13.320	13.288	24,364,738
2023-02-10	13.150	13.340	13.140	13.260	13.229	19,873,940
2023-02-09	13.120	13.210	13.110	13.190	13.159	16,411,073
2023-02-08	13.280	13.320	13.140	13.150	13.119	17,771,809
2023-02-07	13.380	13.450	13.230	13.270	13.239	24,748,566
2023-02-06	13.180	13.350	13.070	13.340	13.308	27,065,189

← NewerPage 15 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.