New Hope Liuhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.160	14.250	14.050	14.090	14.057	53,497,213
2022-05-10	13.900	14.130	13.700	14.120	14.086	43,696,790
2022-05-09	13.770	14.300	13.770	14.100	14.067	36,372,383
2022-05-06	13.810	13.950	13.570	13.770	13.737	45,341,081
2022-05-05	14.000	14.390	13.750	14.100	14.067	56,670,337
2022-04-29	14.300	14.440	13.900	14.030	13.997	76,497,517
2022-04-28	14.550	14.690	14.050	14.300	14.266	44,662,516
2022-04-27	13.750	14.760	13.390	14.720	14.685	59,054,633
2022-04-26	14.810	15.060	13.890	13.990	13.957	65,617,297
2022-04-25	15.000	15.660	14.790	14.800	14.765	65,729,163
2022-04-22	15.420	15.550	14.800	15.190	15.154	48,997,995
2022-04-21	16.400	16.760	15.470	15.560	15.523	64,526,459
2022-04-20	16.590	17.000	16.300	16.400	16.361	60,232,195
2022-04-19	16.650	17.100	16.300	16.790	16.750	96,020,696
2022-04-18	15.500	16.360	15.500	16.350	16.311	54,584,676
2022-04-15	15.400	15.910	15.120	15.630	15.593	38,532,496
2022-04-14	15.430	15.690	15.120	15.500	15.463	39,333,033
2022-04-13	15.960	16.270	15.410	15.450	15.413	45,204,536
2022-04-12	15.940	16.190	15.670	15.950	15.912	42,887,335
2022-04-11	15.810	16.270	15.690	16.000	15.962	63,400,749
2022-04-08	16.200	16.250	15.510	15.690	15.653	47,257,922
2022-04-07	16.890	16.980	16.080	16.170	16.132	57,253,226
2022-04-06	17.140	17.540	16.770	16.900	16.860	56,897,188
2022-04-01	17.230	17.430	16.850	17.140	17.099	49,338,283
2022-03-31	17.000	17.290	16.760	16.980	16.940	45,402,838
2022-03-30	16.800	17.470	16.600	17.100	17.059	69,721,791
2022-03-29	16.190	17.220	16.090	16.840	16.800	91,466,466
2022-03-28	16.240	16.430	16.070	16.310	16.271	45,821,166
2022-03-25	16.210	16.770	16.090	16.260	16.221	53,085,838
2022-03-24	16.060	16.500	15.990	16.270	16.231	44,082,497
2022-03-23	15.960	16.300	15.870	16.100	16.062	50,015,814
2022-03-22	15.530	16.400	15.410	16.060	16.022	74,951,118
2022-03-21	15.180	15.790	15.040	15.590	15.553	55,800,680
2022-03-18	14.700	15.360	14.600	15.190	15.154	55,255,311
2022-03-17	14.510	15.110	14.250	14.840	14.805	60,608,841
2022-03-16	14.460	14.560	13.450	14.460	14.426	81,518,420
2022-03-15	14.930	15.130	14.270	14.270	14.236	68,333,773
2022-03-14	16.010	16.230	15.200	15.220	15.184	66,506,227
2022-03-11	15.460	16.250	15.330	16.230	16.191	63,210,870
2022-03-10	16.200	16.300	15.680	15.710	15.673	53,798,313
2022-03-09	16.150	16.460	15.050	15.930	15.892	71,015,760
2022-03-08	16.410	17.140	16.100	16.230	16.191	67,356,617
2022-03-07	16.690	17.280	16.450	16.510	16.471	68,331,861
2022-03-04	16.500	17.290	16.400	16.720	16.680	71,324,873
2022-03-03	16.870	16.990	16.450	16.470	16.431	63,038,928
2022-03-02	17.000	17.290	16.600	17.060	17.019	115,741,136
2022-03-01	15.580	16.910	15.470	16.910	16.870	121,992,204
2022-02-28	15.490	15.650	15.280	15.370	15.334	35,400,745
2022-02-25	15.440	15.620	15.330	15.510	15.473	40,112,592
2022-02-24	15.790	16.080	15.100	15.430	15.393	85,933,966
2022-02-23	16.710	16.920	15.880	15.990	15.952	75,808,499
2022-02-22	16.650	16.840	16.400	16.590	16.551	39,073,741
2022-02-21	16.360	16.850	16.200	16.770	16.730	48,732,655
2022-02-18	16.210	16.750	16.050	16.380	16.341	51,925,949
2022-02-17	15.930	16.390	15.700	16.380	16.341	61,837,436
2022-02-16	16.250	16.280	15.860	15.960	15.922	51,273,377
2022-02-15	16.600	16.660	15.900	16.220	16.181	62,796,408
2022-02-14	17.500	17.620	16.410	16.560	16.521	70,802,982
2022-02-11	17.770	18.050	17.430	17.600	17.558	65,407,891
2022-02-10	16.900	18.280	16.880	17.930	17.887	125,446,093

← NewerPage 19 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.