New Huadu Supercenter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.220	6.410	6.220	6.390	6.165	15,675,422
2023-07-28	6.120	6.230	6.120	6.200	5.982	6,974,100
2023-07-27	6.200	6.270	6.130	6.140	5.924	8,925,800
2023-07-26	6.170	6.290	6.150	6.250	6.030	9,067,983
2023-07-25	6.150	6.230	6.130	6.190	5.972	7,947,701
2023-07-24	6.100	6.220	6.080	6.180	5.963	9,912,970
2023-07-21	6.110	6.220	6.070	6.180	5.963	15,251,129
2023-07-20	6.010	6.150	6.000	6.070	5.857	14,877,800
2023-07-19	5.990	6.050	5.960	6.000	5.789	4,117,850
2023-07-18	5.930	6.000	5.910	5.990	5.779	4,524,750
2023-07-17	5.920	5.980	5.770	5.950	5.741	6,789,800
2023-07-14	6.010	6.020	5.930	5.940	5.731	4,114,300
2023-07-13	5.950	6.000	5.940	5.990	5.779	4,264,100
2023-07-12	6.040	6.060	5.920	5.930	5.722	6,752,100
2023-07-11	6.050	6.080	5.990	6.050	5.837	5,932,800
2023-07-10	6.010	6.240	6.000	6.080	5.866	14,670,952
2023-07-07	5.890	6.020	5.880	5.990	5.779	8,078,980
2023-07-06	5.880	5.950	5.850	5.910	5.702	4,432,800
2023-07-05	5.890	5.940	5.850	5.880	5.673	5,638,970
2023-07-04	6.000	6.000	5.890	5.910	5.702	7,470,200
2023-07-03	6.000	6.030	5.920	6.010	5.799	7,066,000
2023-06-30	5.980	6.020	5.950	5.990	5.779	5,400,500
2023-06-29	5.970	6.000	5.940	5.970	5.760	5,248,600
2023-06-28	5.970	6.020	5.850	5.970	5.760	6,785,100
2023-06-27	5.890	6.020	5.880	6.000	5.789	6,752,982
2023-06-26	5.820	5.980	5.800	5.880	5.673	7,673,400
2023-06-21	5.930	5.990	5.860	5.860	5.654	9,564,300
2023-06-20	6.040	6.040	5.930	5.940	5.731	10,843,800
2023-06-19	6.220	6.230	5.990	6.010	5.799	17,459,500
2023-06-16	6.300	6.310	6.170	6.180	5.963	13,891,706
2023-06-15	6.250	6.420	6.220	6.330	6.107	18,396,941
2023-06-14	6.140	6.330	6.130	6.270	6.050	16,488,201
2023-06-13	6.120	6.330	6.100	6.180	5.963	15,068,091
2023-06-12	6.140	6.210	5.960	6.180	5.963	13,081,600
2023-06-09	6.220	6.280	6.120	6.160	5.943	9,669,900
2023-06-08	6.290	6.310	6.170	6.240	6.021	11,671,100
2023-06-07	6.070	6.350	6.070	6.310	6.088	18,524,681
2023-06-06	6.220	6.220	6.060	6.080	5.866	11,424,780
2023-06-05	6.070	6.260	6.060	6.230	6.011	16,132,003
2023-06-02	6.090	6.130	6.040	6.080	5.866	7,560,100
2023-06-01	5.950	6.130	5.920	6.100	5.886	11,374,000
2023-05-31	6.030	6.040	5.960	5.970	5.760	5,863,501
2023-05-30	6.000	6.040	5.910	6.040	5.828	5,330,000
2023-05-29	6.070	6.110	5.950	5.960	5.750	8,099,300
2023-05-26	6.040	6.110	5.970	6.080	5.866	7,858,201
2023-05-25	6.000	6.050	5.890	6.040	5.828	12,757,200
2023-05-24	6.000	6.110	5.980	6.020	5.808	9,596,100
2023-05-23	6.200	6.310	6.060	6.060	5.847	15,439,700
2023-05-22	6.280	6.310	6.150	6.230	6.011	12,345,446
2023-05-19	6.390	6.420	6.270	6.320	6.098	12,538,178
2023-05-18	6.440	6.510	6.330	6.390	6.165	18,593,100
2023-05-17	6.200	6.640	6.130	6.460	6.233	28,359,185
2023-05-16	6.380	6.420	6.240	6.260	6.040	14,460,846
2023-05-15	6.430	6.520	6.220	6.430	6.204	25,968,136
2023-05-12	6.310	6.770	6.260	6.480	6.252	37,674,254
2023-05-11	6.190	6.530	6.150	6.390	6.165	34,124,905
2023-05-10	6.240	6.290	6.060	6.130	5.914	21,392,431
2023-05-09	5.920	6.490	5.830	6.350	6.127	33,691,060
2023-05-08	5.950	5.970	5.850	5.930	5.722	10,473,105
2023-05-05	6.080	6.080	5.860	5.950	5.741	14,791,900

← NewerPage 14 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.