New Huadu Supercenter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.430	6.550	6.350	6.510	6.281	15,134,301
2023-02-03	6.490	6.500	6.330	6.440	6.214	14,336,633
2023-02-02	6.570	6.580	6.450	6.520	6.291	19,639,600
2023-02-01	6.580	6.620	6.430	6.620	6.387	23,367,504
2023-01-31	6.400	6.690	6.370	6.670	6.435	31,524,200
2023-01-30	6.440	6.490	6.350	6.450	6.223	21,902,018
2023-01-20	6.300	6.380	6.260	6.370	6.146	13,773,200
2023-01-19	6.300	6.430	6.240	6.300	6.079	21,718,332
2023-01-18	6.400	6.430	6.280	6.310	6.088	15,865,500
2023-01-17	6.470	6.510	6.320	6.360	6.136	19,921,700
2023-01-16	6.450	6.580	6.400	6.420	6.194	42,696,703
2023-01-13	6.690	7.100	6.500	6.600	6.368	79,089,522
2023-01-12	5.990	6.560	5.990	6.560	6.329	24,332,215
2023-01-11	6.120	6.130	5.910	5.960	5.750	14,947,600
2023-01-10	6.070	6.160	6.000	6.140	5.924	14,012,700
2023-01-09	6.000	6.140	6.000	6.080	5.866	14,108,000
2023-01-06	6.300	6.310	6.070	6.100	5.886	22,421,700
2023-01-05	6.540	6.560	6.270	6.290	6.069	23,576,700
2023-01-04	6.520	6.530	6.370	6.400	6.175	28,659,264
2023-01-03	6.390	6.640	6.300	6.510	6.281	50,923,290
2022-12-30	6.460	6.890	6.280	6.440	6.214	79,322,785
2022-12-29	5.790	6.390	5.740	6.390	6.165	22,492,141
2022-12-28	6.020	6.030	5.760	5.810	5.606	8,823,700
2022-12-27	5.780	6.050	5.690	5.990	5.779	12,287,800
2022-12-26	5.650	5.780	5.630	5.740	5.538	7,199,200
2022-12-23	5.770	5.830	5.620	5.650	5.451	7,744,345
2022-12-22	6.020	6.050	5.750	5.780	5.577	10,397,100
2022-12-21	5.830	5.980	5.760	5.890	5.683	8,356,600
2022-12-20	6.050	6.050	5.760	5.830	5.625	8,600,700
2022-12-19	6.270	6.280	5.960	5.980	5.770	8,807,200
2022-12-16	6.060	6.250	6.040	6.180	5.963	9,687,900
2022-12-15	6.270	6.310	6.070	6.100	5.886	10,473,900
2022-12-14	6.140	6.380	6.100	6.280	6.059	14,300,200
2022-12-13	6.060	6.230	6.010	6.140	5.924	12,241,192
2022-12-12	5.980	6.070	5.900	6.060	5.847	10,105,501
2022-12-09	6.180	6.190	5.970	6.010	5.799	8,615,900
2022-12-08	6.080	6.230	6.060	6.140	5.924	10,512,201
2022-12-07	6.090	6.200	6.010	6.100	5.886	10,764,600
2022-12-06	5.970	6.250	5.970	6.150	5.934	15,157,352
2022-12-05	6.050	6.100	5.970	6.020	5.808	7,862,100
2022-12-02	5.880	6.040	5.880	5.960	5.750	7,253,500
2022-12-01	5.880	6.040	5.860	5.900	5.693	10,024,070
2022-11-30	5.850	5.970	5.780	5.810	5.606	8,489,583
2022-11-29	5.690	5.840	5.660	5.820	5.615	8,293,182
2022-11-28	5.580	5.720	5.560	5.700	5.500	6,546,900
2022-11-25	5.700	5.800	5.640	5.670	5.471	7,406,354
2022-11-24	5.700	5.770	5.630	5.710	5.509	7,084,300
2022-11-23	5.840	5.840	5.650	5.700	5.500	8,281,992
2022-11-22	5.900	5.990	5.770	5.840	5.635	10,010,700
2022-11-21	5.870	6.050	5.760	5.920	5.712	10,302,900
2022-11-18	6.000	6.020	5.850	5.890	5.683	10,939,939
2022-11-17	5.970	6.130	5.930	5.980	5.770	15,807,903
2022-11-16	5.860	6.230	5.810	6.070	5.857	24,285,200
2022-11-15	5.820	5.940	5.800	5.870	5.664	10,611,307
2022-11-14	5.950	6.040	5.830	5.870	5.664	12,645,410
2022-11-11	5.980	6.010	5.840	5.940	5.731	15,000,283
2022-11-10	5.740	6.030	5.700	5.920	5.712	18,005,282
2022-11-09	5.790	5.810	5.680	5.760	5.557	10,532,599
2022-11-08	5.790	5.840	5.680	5.820	5.615	15,883,400
2022-11-07	5.550	5.950	5.510	5.780	5.577	17,357,468

← NewerPage 16 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.