New Hope Liuhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.220	13.500	13.180	13.410	13.378	32,637,274
2022-11-03	13.170	13.240	12.980	13.200	13.169	24,790,607
2022-11-02	13.280	13.370	13.160	13.250	13.219	26,114,221
2022-11-01	12.830	13.300	12.810	13.290	13.258	33,509,898
2022-10-31	12.490	12.970	12.410	12.890	12.859	36,602,670
2022-10-28	13.140	13.170	12.680	12.700	12.670	36,659,285
2022-10-27	13.100	13.340	12.880	13.240	13.209	41,897,336
2022-10-26	13.650	13.760	12.260	13.240	13.209	73,103,825
2022-10-25	13.750	13.880	13.520	13.620	13.588	33,493,611
2022-10-24	14.200	14.220	13.650	13.780	13.747	38,848,330
2022-10-21	14.250	14.350	14.100	14.170	14.136	21,709,180
2022-10-20	14.280	14.470	14.150	14.250	14.216	26,169,159
2022-10-19	14.810	14.950	14.280	14.290	14.256	40,266,358
2022-10-18	14.890	15.180	14.670	14.810	14.775	42,042,112
2022-10-17	14.610	14.880	14.430	14.810	14.775	35,447,684
2022-10-14	14.750	14.830	14.640	14.760	14.725	37,628,658
2022-10-13	14.570	15.080	14.460	14.750	14.715	46,843,582
2022-10-12	14.460	14.750	14.370	14.660	14.625	46,543,258
2022-10-11	14.330	14.540	14.180	14.440	14.406	33,621,682
2022-10-10	14.400	14.620	14.210	14.480	14.446	58,240,327
2022-09-30	13.860	14.000	13.760	13.900	13.867	16,905,703
2022-09-29	14.020	14.230	13.770	13.900	13.867	25,456,403
2022-09-28	13.840	14.090	13.760	13.900	13.867	27,305,194
2022-09-27	13.600	13.920	13.500	13.880	13.847	27,354,205
2022-09-26	14.010	14.100	13.540	13.580	13.548	35,787,527
2022-09-23	14.210	14.320	13.900	14.140	14.106	25,971,331
2022-09-22	14.280	14.430	14.180	14.300	14.266	18,916,917
2022-09-21	14.700	14.710	14.320	14.370	14.336	29,937,850
2022-09-20	14.860	14.960	14.660	14.780	14.745	22,522,415
2022-09-19	14.660	15.080	14.620	14.860	14.825	30,346,461
2022-09-16	15.030	15.150	14.700	14.700	14.665	39,973,873
2022-09-15	15.430	15.430	14.890	14.990	14.954	40,455,313
2022-09-14	15.430	15.550	15.280	15.380	15.343	34,428,053
2022-09-13	15.230	15.710	15.160	15.620	15.583	54,260,883
2022-09-09	15.060	15.240	14.800	15.160	15.124	37,591,913
2022-09-08	15.260	15.610	15.010	15.050	15.014	45,126,076
2022-09-07	15.600	15.610	15.130	15.320	15.284	49,413,324
2022-09-06	15.570	15.800	15.470	15.660	15.623	34,753,181
2022-09-05	15.840	15.950	15.360	15.610	15.573	47,568,474
2022-09-02	15.730	15.800	15.430	15.710	15.673	36,131,798
2022-09-01	15.690	15.900	15.590	15.650	15.613	38,934,800
2022-08-31	15.740	16.290	15.690	15.710	15.673	66,113,878
2022-08-30	15.600	15.840	15.370	15.840	15.802	51,369,567
2022-08-29	15.590	15.900	15.510	15.650	15.613	43,324,965
2022-08-26	15.780	15.780	15.510	15.600	15.563	41,775,839
2022-08-25	15.510	15.930	15.360	15.780	15.743	63,197,890
2022-08-24	15.570	15.940	15.330	15.350	15.314	62,968,978
2022-08-23	15.430	15.710	15.350	15.540	15.503	50,488,355
2022-08-22	15.500	15.640	15.310	15.500	15.463	50,548,081
2022-08-19	14.960	15.610	14.960	15.450	15.413	63,501,287
2022-08-18	15.350	15.380	15.010	15.030	14.994	35,028,633
2022-08-17	15.400	15.580	15.310	15.430	15.393	40,047,939
2022-08-16	15.140	15.480	15.040	15.470	15.433	53,729,151
2022-08-15	15.070	15.180	14.870	15.120	15.084	48,715,542
2022-08-12	15.020	15.070	14.850	15.070	15.034	33,608,947
2022-08-11	14.850	15.030	14.760	15.020	14.984	30,779,024
2022-08-10	14.930	14.950	14.610	14.800	14.765	33,885,611
2022-08-09	15.130	15.140	14.810	14.930	14.895	37,339,872
2022-08-08	15.320	15.590	15.160	15.210	15.174	34,884,179
2022-08-05	15.280	15.350	15.030	15.310	15.274	26,619,767

← NewerPage 17 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.