New Hope Liuhe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.700 | 15.810 | 15.300 | 15.570 | 15.533 | 70,274,404 |
| 2021-11-08 | 15.720 | 16.040 | 15.580 | 15.740 | 15.703 | 72,610,311 |
| 2021-11-05 | 16.310 | 16.390 | 15.750 | 15.820 | 15.782 | 115,855,780 |
| 2021-11-04 | 15.700 | 16.560 | 15.200 | 16.200 | 16.162 | 217,723,144 |
| 2021-11-03 | 14.240 | 15.610 | 14.160 | 15.610 | 15.573 | 141,338,062 |
| 2021-11-02 | 14.140 | 14.480 | 14.030 | 14.190 | 14.156 | 59,267,004 |
| 2021-11-01 | 14.200 | 14.570 | 14.010 | 14.380 | 14.346 | 49,126,583 |
| 2021-10-29 | 13.990 | 14.600 | 13.850 | 14.390 | 14.356 | 62,266,724 |
| 2021-10-28 | 14.220 | 14.360 | 13.820 | 14.070 | 14.037 | 54,467,252 |
| 2021-10-27 | 14.270 | 14.550 | 14.220 | 14.300 | 14.266 | 55,262,688 |
| 2021-10-26 | 14.610 | 14.610 | 14.250 | 14.280 | 14.246 | 62,417,086 |
| 2021-10-25 | 15.380 | 15.480 | 14.600 | 14.730 | 14.695 | 83,712,408 |
| 2021-10-22 | 14.700 | 14.780 | 14.450 | 14.750 | 14.715 | 50,278,575 |
| 2021-10-21 | 14.700 | 14.930 | 14.500 | 14.620 | 14.585 | 56,886,528 |
| 2021-10-20 | 14.630 | 15.110 | 14.380 | 14.830 | 14.795 | 97,104,383 |
| 2021-10-19 | 13.580 | 14.940 | 13.560 | 14.810 | 14.775 | 142,339,962 |
| 2021-10-18 | 13.500 | 13.840 | 13.100 | 13.730 | 13.697 | 80,586,531 |
| 2021-10-15 | 13.540 | 14.250 | 13.480 | 13.540 | 13.508 | 90,413,573 |
| 2021-10-14 | 14.180 | 14.360 | 13.840 | 13.890 | 13.857 | 72,895,519 |
← NewerPage 21 of 21 · 1,219 trading days
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.