New Hope Liuhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.280	13.410	13.110	13.180	13.149	27,348,472
2023-02-02	13.300	13.330	13.160	13.310	13.278	26,161,217
2023-02-01	13.120	13.320	13.040	13.290	13.258	33,418,329
2023-01-31	13.100	13.350	13.060	13.110	13.079	42,893,994
2023-01-30	12.950	13.140	12.910	12.990	12.959	36,357,159
2023-01-20	12.840	12.870	12.790	12.860	12.829	18,064,256
2023-01-19	12.810	12.820	12.700	12.800	12.770	16,343,956
2023-01-18	12.900	12.940	12.810	12.820	12.790	19,861,204
2023-01-17	13.020	13.020	12.850	12.940	12.909	20,304,863
2023-01-16	12.810	13.100	12.810	13.020	12.989	42,782,867
2023-01-13	12.630	12.870	12.610	12.770	12.740	29,911,902
2023-01-12	12.730	12.790	12.600	12.640	12.610	20,363,856
2023-01-11	12.680	12.810	12.600	12.770	12.740	24,093,810
2023-01-10	12.770	12.770	12.600	12.690	12.660	24,380,864
2023-01-09	12.660	12.870	12.600	12.800	12.770	33,518,535
2023-01-06	12.700	12.720	12.620	12.660	12.630	22,336,063
2023-01-05	12.650	12.740	12.540	12.740	12.710	23,854,704
2023-01-04	12.660	12.770	12.570	12.650	12.620	20,796,982
2023-01-03	12.920	12.920	12.510	12.700	12.670	32,516,463
2022-12-30	12.730	12.910	12.660	12.910	12.879	18,829,115
2022-12-29	12.830	12.860	12.710	12.730	12.700	16,904,699
2022-12-28	13.010	13.100	12.830	12.870	12.839	20,703,841
2022-12-27	13.000	13.100	12.960	13.100	13.069	21,370,734
2022-12-26	12.980	13.080	12.830	12.960	12.929	16,688,000
2022-12-23	13.040	13.070	12.760	12.830	12.800	18,885,843
2022-12-22	12.840	13.190	12.820	13.000	12.969	35,113,961
2022-12-21	12.700	12.980	12.630	12.770	12.740	23,222,513
2022-12-20	12.960	12.990	12.620	12.700	12.670	29,998,688
2022-12-19	13.400	13.410	12.930	12.950	12.919	33,705,414
2022-12-16	13.250	13.400	13.200	13.400	13.368	21,403,800
2022-12-15	13.570	13.690	13.330	13.340	13.308	24,426,184
2022-12-14	13.690	13.690	13.400	13.590	13.558	28,667,561
2022-12-13	13.200	13.700	13.150	13.610	13.578	55,783,088
2022-12-12	13.400	13.460	13.180	13.190	13.159	28,210,245
2022-12-09	13.490	13.550	13.180	13.460	13.428	42,771,498
2022-12-08	13.810	13.840	13.470	13.530	13.498	35,124,010
2022-12-07	13.760	14.100	13.720	13.900	13.867	38,410,353
2022-12-06	13.700	13.930	13.670	13.800	13.767	26,878,970
2022-12-05	13.790	13.860	13.670	13.770	13.737	35,023,427
2022-12-02	13.660	13.880	13.600	13.750	13.717	36,459,941
2022-12-01	13.710	13.850	13.650	13.660	13.628	28,556,144
2022-11-30	13.510	13.810	13.460	13.620	13.588	32,208,646
2022-11-29	13.460	13.530	13.390	13.510	13.478	23,722,843
2022-11-28	13.170	13.370	12.980	13.350	13.318	25,756,915
2022-11-25	13.100	13.420	13.100	13.330	13.298	22,603,264
2022-11-24	13.150	13.330	13.130	13.160	13.129	13,778,985
2022-11-23	13.210	13.280	13.080	13.160	13.129	16,334,637
2022-11-22	13.400	13.500	13.240	13.280	13.248	18,545,409
2022-11-21	13.300	13.400	13.050	13.370	13.338	21,451,589
2022-11-18	13.600	13.690	13.430	13.460	13.428	22,589,849
2022-11-17	13.500	13.790	13.420	13.640	13.608	26,386,340
2022-11-16	13.700	13.750	13.510	13.550	13.518	23,752,878
2022-11-15	13.500	13.680	13.450	13.680	13.648	28,301,763
2022-11-14	13.550	13.790	13.500	13.540	13.508	35,315,383
2022-11-11	13.650	13.710	13.470	13.530	13.498	35,909,329
2022-11-10	13.140	13.480	13.120	13.480	13.448	26,611,967
2022-11-09	13.210	13.350	13.150	13.240	13.209	21,570,949
2022-11-08	13.520	13.670	13.240	13.340	13.308	31,294,632
2022-11-07	13.430	13.580	13.330	13.470	13.438	31,801,381
2022-11-04	13.220	13.500	13.180	13.410	13.378	32,637,274

← NewerPage 16 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.