New Hope Liuhe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.950	17.180	15.850	17.070	17.029	91,810,805
2022-02-08	15.700	15.980	15.360	15.950	15.912	55,227,056
2022-02-07	16.150	16.280	14.980	15.900	15.862	76,376,832
2022-01-28	15.470	16.450	15.450	16.090	16.052	67,257,939
2022-01-27	15.890	16.380	15.340	15.430	15.393	46,043,834
2022-01-26	15.640	15.990	15.480	15.910	15.872	34,983,374
2022-01-25	16.150	16.340	15.630	15.650	15.613	39,711,553
2022-01-24	15.750	16.460	15.710	16.170	16.132	43,005,646
2022-01-21	16.880	16.910	16.110	16.150	16.112	70,659,928
2022-01-20	16.490	17.400	16.440	17.050	17.010	110,487,488
2022-01-19	16.500	16.790	16.280	16.490	16.451	50,275,366
2022-01-18	16.690	16.800	16.150	16.610	16.571	65,786,448
2022-01-17	16.600	16.790	16.250	16.570	16.531	64,192,075
2022-01-14	17.000	17.300	16.600	16.660	16.620	82,495,914
2022-01-13	17.600	18.020	17.040	17.120	17.079	80,801,545
2022-01-12	17.800	17.980	17.410	17.650	17.608	86,680,380
2022-01-11	18.220	18.390	17.710	18.000	17.957	100,014,324
2022-01-10	16.720	18.540	16.610	18.410	18.366	151,043,651
2022-01-07	17.120	17.410	16.800	16.890	16.850	76,615,999
2022-01-06	16.780	17.280	16.580	17.120	17.079	103,855,089
2022-01-05	16.200	17.700	16.120	17.100	17.059	195,699,543
2022-01-04	15.220	16.530	15.220	16.200	16.162	168,925,662
2021-12-31	14.480	15.540	14.420	15.210	15.174	115,907,616
2021-12-30	14.510	14.640	14.450	14.520	14.486	24,177,762
2021-12-29	14.660	14.750	14.400	14.520	14.486	32,407,420
2021-12-28	14.710	14.930	14.610	14.670	14.635	35,661,308
2021-12-27	15.140	15.300	14.800	14.840	14.805	49,573,265
2021-12-24	14.910	15.140	14.770	15.010	14.974	56,890,419
2021-12-23	15.030	15.140	14.910	15.020	14.984	79,726,390
2021-12-22	14.350	14.930	14.280	14.800	14.765	71,966,819
2021-12-21	14.350	14.420	14.150	14.340	14.306	29,926,941
2021-12-20	14.340	14.680	14.300	14.330	14.296	47,992,447
2021-12-17	14.280	14.420	14.170	14.330	14.296	35,471,873
2021-12-16	14.170	14.320	13.910	14.180	14.146	43,423,067
2021-12-15	14.360	14.450	14.200	14.220	14.186	31,626,183
2021-12-14	14.500	14.620	14.310	14.320	14.286	36,618,099
2021-12-13	14.590	14.790	14.500	14.630	14.595	35,638,522
2021-12-10	14.650	14.920	14.610	14.700	14.665	35,353,713
2021-12-09	14.670	14.890	14.540	14.750	14.715	41,791,340
2021-12-08	14.480	14.800	14.410	14.670	14.635	39,452,935
2021-12-07	14.300	14.490	14.180	14.480	14.446	33,570,104
2021-12-06	14.680	14.690	14.400	14.410	14.376	41,838,203
2021-12-03	14.440	14.910	14.400	14.790	14.755	44,848,780
2021-12-02	14.160	14.580	14.140	14.550	14.515	52,442,467
2021-12-01	14.310	14.320	14.150	14.190	14.156	49,506,068
2021-11-30	14.600	14.740	14.190	14.370	14.336	50,990,361
2021-11-29	14.510	14.760	14.450	14.630	14.595	30,629,900
2021-11-26	14.670	14.750	14.450	14.750	14.715	32,518,458
2021-11-25	14.700	15.000	14.570	14.640	14.605	45,551,221
2021-11-24	15.300	15.420	14.730	14.800	14.765	70,652,011
2021-11-23	15.300	15.660	15.260	15.330	15.294	45,850,440
2021-11-22	15.410	15.460	15.110	15.280	15.244	45,900,595
2021-11-19	15.490	15.560	15.060	15.370	15.334	55,892,832
2021-11-18	15.500	15.770	15.410	15.580	15.543	39,780,723
2021-11-17	15.680	15.700	15.270	15.640	15.603	52,493,297
2021-11-16	16.110	16.390	15.750	15.770	15.733	59,894,373
2021-11-15	15.900	16.200	15.590	16.190	16.152	80,397,920
2021-11-12	15.590	15.950	15.470	15.700	15.663	56,865,090
2021-11-11	15.300	15.960	15.260	15.580	15.543	76,301,999
2021-11-10	15.450	15.730	15.160	15.370	15.334	62,521,043

← NewerPage 20 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.