New Huadu Supercenter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.080	6.080	5.860	5.950	5.741	14,791,900
2023-05-04	6.150	6.150	6.040	6.100	5.886	17,897,749
2023-04-28	5.910	6.150	5.910	6.150	5.934	20,830,980
2023-04-27	6.000	6.070	5.930	5.950	5.741	11,965,400
2023-04-26	6.080	6.140	5.880	6.070	5.857	20,415,510
2023-04-25	5.810	5.990	5.810	5.930	5.722	14,592,801
2023-04-24	5.800	5.910	5.680	5.850	5.644	11,131,945
2023-04-21	5.740	6.030	5.730	5.810	5.606	17,944,300
2023-04-20	5.860	5.880	5.730	5.770	5.567	10,005,601
2023-04-19	5.850	5.960	5.820	5.860	5.654	8,584,400
2023-04-18	5.950	5.980	5.820	5.890	5.683	11,748,902
2023-04-17	6.080	6.080	5.950	5.990	5.779	15,497,300
2023-04-14	6.310	6.320	6.010	6.120	5.905	16,969,800
2023-04-13	6.070	6.370	6.050	6.250	6.030	27,773,800
2023-04-12	5.950	6.150	5.920	6.110	5.895	15,552,700
2023-04-11	5.910	6.020	5.860	5.990	5.779	9,128,747
2023-04-10	6.220	6.220	5.880	5.930	5.722	21,292,706
2023-04-07	6.130	6.290	6.080	6.220	6.001	18,664,161
2023-04-06	6.180	6.200	6.070	6.110	5.895	14,393,846
2023-04-04	6.300	6.350	6.150	6.190	5.972	20,540,000
2023-04-03	6.360	6.360	6.180	6.300	6.079	31,385,441
2023-03-31	6.400	6.470	6.240	6.360	6.136	44,526,674
2023-03-30	6.260	6.510	6.110	6.500	6.271	59,368,515
2023-03-29	6.310	6.540	6.110	6.250	6.030	48,932,866
2023-03-28	6.070	6.110	5.960	6.000	5.789	9,699,100
2023-03-27	6.130	6.170	5.930	6.050	5.837	15,438,347
2023-03-24	6.200	6.310	6.100	6.130	5.914	20,568,400
2023-03-23	6.300	6.370	6.210	6.300	6.079	20,167,301
2023-03-22	6.100	6.360	6.100	6.320	6.098	39,438,146
2023-03-21	5.800	6.070	5.800	6.040	5.828	16,483,600
2023-03-20	5.760	6.120	5.750	5.890	5.683	17,180,604
2023-03-17	5.670	5.770	5.660	5.740	5.538	5,053,900
2023-03-16	5.680	5.720	5.630	5.670	5.471	4,088,300
2023-03-15	5.640	5.740	5.640	5.690	5.490	4,509,400
2023-03-14	5.700	5.710	5.570	5.620	5.422	5,060,147
2023-03-13	5.770	5.780	5.620	5.710	5.509	4,987,001
2023-03-10	5.840	5.850	5.700	5.700	5.500	7,384,100
2023-03-09	5.890	5.960	5.840	5.850	5.644	4,909,700
2023-03-08	5.850	5.920	5.840	5.890	5.683	4,949,400
2023-03-07	5.990	6.030	5.850	5.860	5.654	7,847,612
2023-03-06	6.010	6.040	5.950	5.990	5.779	6,602,666
2023-03-03	6.000	6.040	5.980	6.020	5.808	5,737,800
2023-03-02	6.030	6.060	5.980	6.000	5.789	6,348,060
2023-03-01	6.050	6.070	6.010	6.060	5.847	6,273,666
2023-02-28	5.950	6.070	5.940	6.050	5.837	7,095,040
2023-02-27	5.980	6.020	5.940	5.960	5.750	5,549,600
2023-02-24	5.990	6.030	5.920	6.030	5.818	6,851,400
2023-02-23	6.020	6.060	5.930	5.990	5.779	7,306,747
2023-02-22	5.930	6.030	5.910	6.020	5.808	7,492,547
2023-02-21	5.940	6.000	5.910	5.960	5.750	10,454,323
2023-02-20	5.860	5.960	5.820	5.930	5.722	12,679,702
2023-02-17	6.020	6.060	5.870	5.870	5.664	18,892,041
2023-02-16	6.150	6.250	5.990	6.080	5.866	31,831,091
2023-02-15	6.250	6.310	6.210	6.270	6.050	9,373,800
2023-02-14	6.420	6.430	6.250	6.270	6.050	13,392,101
2023-02-13	6.420	6.440	6.340	6.420	6.194	10,305,200
2023-02-10	6.330	6.470	6.230	6.460	6.233	18,429,028
2023-02-09	6.330	6.420	6.300	6.350	6.127	12,294,730
2023-02-08	6.500	6.550	6.330	6.370	6.146	12,239,801
2023-02-07	6.490	6.540	6.410	6.540	6.310	14,031,919

← NewerPage 15 of 21 · 1,212 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.