New Hope Liuhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.090	15.290	14.980	15.210	15.174	24,974,871
2022-08-03	15.260	15.500	15.050	15.080	15.044	37,903,765
2022-08-02	15.550	15.670	15.070	15.260	15.224	51,296,937
2022-08-01	15.800	15.880	15.570	15.750	15.713	36,528,491
2022-07-29	15.590	16.080	15.460	15.900	15.862	64,046,611
2022-07-28	16.140	16.280	15.620	15.660	15.623	52,368,702
2022-07-27	15.980	15.990	15.750	15.820	15.782	25,030,502
2022-07-26	16.060	16.130	15.880	15.940	15.902	24,694,401
2022-07-25	16.260	16.260	15.860	15.940	15.902	32,323,285
2022-07-22	16.400	16.550	16.100	16.250	16.211	32,211,775
2022-07-21	16.500	16.730	16.220	16.380	16.341	37,920,753
2022-07-20	16.910	16.990	16.550	16.640	16.600	39,734,122
2022-07-19	16.970	17.100	16.530	16.910	16.870	44,690,798
2022-07-18	16.760	17.030	16.490	16.970	16.930	54,525,046
2022-07-15	17.040	17.260	16.840	16.840	16.800	49,096,280
2022-07-14	17.430	17.620	17.110	17.280	17.239	50,796,808
2022-07-13	17.190	17.680	16.940	17.440	17.399	58,756,103
2022-07-12	17.520	18.010	17.230	17.370	17.329	87,893,041
2022-07-11	17.400	17.890	17.230	17.470	17.429	98,678,269
2022-07-08	17.370	17.790	17.150	17.440	17.399	74,190,240
2022-07-07	17.090	17.680	16.900	17.350	17.309	89,462,697
2022-07-06	16.850	17.480	16.760	16.920	16.880	74,938,545
2022-07-05	17.120	17.490	16.760	17.360	17.319	147,040,209
2022-07-04	15.900	17.090	15.840	17.090	17.049	136,136,451
2022-07-01	15.300	15.730	15.250	15.540	15.503	47,278,926
2022-06-30	15.230	15.390	15.100	15.300	15.264	43,961,875
2022-06-29	15.780	15.950	15.130	15.150	15.114	89,329,021
2022-06-28	16.350	16.730	15.900	16.070	16.032	84,889,455
2022-06-27	16.000	16.310	15.900	16.300	16.261	67,870,465
2022-06-24	15.820	16.010	15.710	15.780	15.743	49,860,590
2022-06-23	15.830	16.050	15.540	15.820	15.782	48,091,355
2022-06-22	15.740	16.200	15.470	15.920	15.882	77,711,044
2022-06-21	15.760	16.050	15.520	15.680	15.643	54,508,040
2022-06-20	15.720	16.000	15.480	15.810	15.772	61,237,782
2022-06-17	15.500	15.820	15.310	15.620	15.583	59,035,717
2022-06-16	15.090	15.930	15.090	15.710	15.673	93,402,835
2022-06-15	15.140	15.500	14.980	15.080	15.044	81,606,318
2022-06-14	14.490	15.250	14.450	15.140	15.104	97,698,061
2022-06-13	14.350	14.940	14.340	14.650	14.615	84,346,906
2022-06-10	14.340	14.350	14.140	14.350	14.316	54,950,791
2022-06-09	14.300	14.660	14.160	14.490	14.456	81,243,291
2022-06-08	14.110	14.530	14.040	14.300	14.266	63,561,961
2022-06-07	13.960	14.270	13.900	14.100	14.067	48,614,597
2022-06-06	13.950	14.040	13.700	14.000	13.967	43,902,568
2022-06-02	14.010	14.050	13.800	13.960	13.927	42,503,975
2022-06-01	14.250	14.330	14.020	14.100	14.067	48,662,375
2022-05-31	14.050	14.350	13.980	14.280	14.246	49,932,771
2022-05-30	14.140	14.300	14.000	14.100	14.067	37,435,753
2022-05-27	14.180	14.300	14.000	14.120	14.086	32,114,147
2022-05-26	14.220	14.340	14.060	14.200	14.166	30,101,300
2022-05-25	13.970	14.340	13.920	14.260	14.226	38,341,411
2022-05-24	14.450	14.480	14.020	14.040	14.007	48,953,305
2022-05-23	14.200	14.740	14.200	14.500	14.466	58,829,456
2022-05-20	14.020	14.280	13.970	14.170	14.136	40,090,977
2022-05-19	14.180	14.230	13.880	14.060	14.027	49,552,358
2022-05-18	14.210	14.380	14.160	14.340	14.306	35,657,104
2022-05-17	14.360	14.550	14.150	14.290	14.256	60,334,504
2022-05-16	14.050	14.510	13.860	14.500	14.466	75,769,139
2022-05-13	14.000	14.140	13.720	13.910	13.877	45,689,788
2022-05-12	14.030	14.360	13.800	14.060	14.027	47,824,178

← NewerPage 18 of 21 · 1,219 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.