New Huadu Supercenter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.340	5.380	5.300	5.350	5.162	4,156,000
2023-10-30	5.300	5.370	5.260	5.350	5.162	4,845,600
2023-10-27	5.270	5.400	5.220	5.320	5.133	6,982,300
2023-10-26	5.200	5.320	5.150	5.270	5.085	7,227,600
2023-10-25	5.100	5.300	5.080	5.240	5.056	13,728,596
2023-10-24	4.850	4.970	4.830	4.970	4.795	5,990,306
2023-10-23	4.940	4.970	4.790	4.810	4.641	5,639,100
2023-10-20	4.950	5.020	4.940	4.940	4.766	2,681,300
2023-10-19	4.990	5.070	4.950	4.990	4.815	2,959,800
2023-10-18	5.120	5.140	5.020	5.020	4.844	2,928,200
2023-10-17	5.100	5.160	5.050	5.140	4.959	3,732,900
2023-10-16	5.140	5.150	5.060	5.070	4.892	3,663,400
2023-10-13	5.230	5.240	5.130	5.140	4.959	3,637,700
2023-10-12	5.230	5.270	5.200	5.240	5.056	2,560,000
2023-10-11	5.240	5.280	5.200	5.230	5.046	2,387,600
2023-10-10	5.250	5.320	5.230	5.240	5.056	2,152,500
2023-10-09	5.330	5.330	5.230	5.240	5.056	3,747,700
2023-09-28	5.310	5.370	5.310	5.330	5.143	2,508,700
2023-09-27	5.240	5.340	5.220	5.300	5.114	3,343,400
2023-09-26	5.240	5.270	5.200	5.240	5.056	1,804,500
2023-09-25	5.280	5.310	5.220	5.230	5.046	2,643,100
2023-09-22	5.160	5.280	5.150	5.280	5.094	3,276,900
2023-09-21	5.280	5.310	5.170	5.180	4.998	4,487,620
2023-09-20	5.310	5.360	5.280	5.290	5.104	2,874,300
2023-09-19	5.410	5.420	5.330	5.340	5.152	3,038,000
2023-09-18	5.360	5.450	5.300	5.440	5.249	4,184,900
2023-09-15	5.380	5.410	5.320	5.380	5.191	4,901,800
2023-09-14	5.390	5.510	5.220	5.390	5.201	9,717,800
2023-09-13	5.570	5.680	5.420	5.470	5.278	13,567,760
2023-09-12	5.440	5.500	5.420	5.470	5.278	2,806,100
2023-09-11	5.410	5.480	5.380	5.470	5.278	3,283,201
2023-09-08	5.450	5.480	5.390	5.410	5.220	2,975,200
2023-09-07	5.520	5.540	5.400	5.450	5.258	4,464,802
2023-09-06	5.490	5.530	5.450	5.530	5.336	3,087,901
2023-09-05	5.510	5.540	5.470	5.510	5.316	5,014,701
2023-09-04	5.440	5.540	5.440	5.540	5.345	5,019,800
2023-09-01	5.380	5.480	5.330	5.440	5.249	7,921,201
2023-08-31	5.420	5.420	5.300	5.340	5.152	6,997,900
2023-08-30	5.500	5.500	5.360	5.430	5.239	7,070,700
2023-08-29	5.380	5.480	5.360	5.460	5.268	9,589,381
2023-08-28	5.640	5.680	5.380	5.390	5.201	8,212,300
2023-08-25	5.550	5.600	5.390	5.440	5.249	5,214,600
2023-08-24	5.500	5.590	5.470	5.540	5.345	4,742,580
2023-08-23	5.650	5.650	5.490	5.500	5.307	7,525,570
2023-08-22	5.760	5.800	5.620	5.650	5.451	10,450,236
2023-08-21	5.830	5.890	5.750	5.750	5.548	6,119,700
2023-08-18	6.010	6.040	5.810	5.820	5.615	9,486,100
2023-08-17	6.040	6.060	5.960	6.000	5.789	4,894,400
2023-08-16	6.080	6.080	5.990	6.020	5.808	3,653,900
2023-08-15	6.020	6.150	6.020	6.080	5.866	6,829,850
2023-08-14	5.940	6.040	5.890	6.020	5.808	5,924,200
2023-08-11	6.050	6.080	5.970	5.970	5.760	7,128,400
2023-08-10	6.100	6.120	6.030	6.060	5.847	4,913,400
2023-08-09	6.180	6.210	6.080	6.100	5.886	5,875,880
2023-08-08	6.220	6.250	6.160	6.190	5.972	5,483,800
2023-08-07	6.340	6.340	6.190	6.200	5.982	5,997,700
2023-08-04	6.390	6.420	6.290	6.300	6.079	7,622,800
2023-08-03	6.330	6.440	6.280	6.370	6.146	7,837,479
2023-08-02	6.310	6.430	6.270	6.370	6.146	10,452,300
2023-08-01	6.390	6.420	6.300	6.330	6.107	11,041,182

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0500 CNY
2026-06-04	0.1000 CNY
2025-09-24	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.