New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.550 | 5.600 | 5.450 | 5.560 | 5.365 | 10,090,300 |
| 2022-11-03 | 5.350 | 5.510 | 5.340 | 5.480 | 5.287 | 9,042,300 |
| 2022-11-02 | 5.320 | 5.540 | 5.320 | 5.410 | 5.220 | 11,883,450 |
| 2022-11-01 | 5.260 | 5.370 | 5.200 | 5.360 | 5.172 | 7,660,200 |
| 2022-10-31 | 5.200 | 5.340 | 5.150 | 5.240 | 5.056 | 9,052,483 |
| 2022-10-28 | 5.660 | 5.680 | 5.220 | 5.260 | 5.075 | 13,766,782 |
| 2022-10-27 | 5.550 | 5.620 | 5.490 | 5.610 | 5.413 | 8,170,600 |
| 2022-10-26 | 5.340 | 5.540 | 5.290 | 5.520 | 5.326 | 9,428,199 |
| 2022-10-25 | 5.220 | 5.330 | 5.150 | 5.300 | 5.114 | 8,437,100 |
| 2022-10-24 | 5.480 | 5.550 | 5.270 | 5.300 | 5.114 | 9,014,961 |
| 2022-10-21 | 5.510 | 5.660 | 5.480 | 5.510 | 5.316 | 6,529,661 |
| 2022-10-20 | 5.590 | 5.660 | 5.450 | 5.520 | 5.326 | 7,171,200 |
| 2022-10-19 | 5.800 | 5.800 | 5.590 | 5.600 | 5.403 | 7,208,900 |
| 2022-10-18 | 5.740 | 5.830 | 5.660 | 5.820 | 5.615 | 11,998,200 |
| 2022-10-17 | 5.530 | 5.790 | 5.520 | 5.740 | 5.538 | 11,101,900 |
| 2022-10-14 | 5.560 | 5.610 | 5.480 | 5.580 | 5.384 | 12,386,300 |
| 2022-10-13 | 5.380 | 5.700 | 5.330 | 5.480 | 5.287 | 16,182,200 |
| 2022-10-12 | 5.350 | 5.420 | 5.190 | 5.420 | 5.229 | 8,042,964 |
| 2022-10-11 | 5.370 | 5.430 | 5.200 | 5.310 | 5.123 | 8,364,751 |
| 2022-10-10 | 5.440 | 5.580 | 5.330 | 5.370 | 5.181 | 9,424,400 |
| 2022-09-30 | 5.530 | 5.590 | 5.440 | 5.470 | 5.278 | 8,383,466 |
| 2022-09-29 | 5.700 | 5.740 | 5.430 | 5.480 | 5.287 | 11,328,799 |
| 2022-09-28 | 5.770 | 5.810 | 5.540 | 5.600 | 5.403 | 14,456,069 |
| 2022-09-27 | 5.810 | 5.950 | 5.540 | 5.780 | 5.577 | 25,057,700 |
| 2022-09-26 | 6.020 | 6.200 | 5.760 | 5.800 | 5.596 | 33,153,926 |
| 2022-09-23 | 6.050 | 6.610 | 5.950 | 6.260 | 6.040 | 41,455,225 |
| 2022-09-22 | 6.080 | 6.160 | 5.970 | 6.010 | 5.799 | 9,551,400 |
| 2022-09-21 | 6.100 | 6.220 | 6.000 | 6.120 | 5.905 | 11,895,419 |
| 2022-09-20 | 5.890 | 6.220 | 5.890 | 6.120 | 5.905 | 13,697,600 |
| 2022-09-19 | 5.880 | 6.040 | 5.780 | 5.920 | 5.712 | 11,988,400 |
| 2022-09-16 | 6.100 | 6.160 | 5.870 | 5.870 | 5.664 | 13,539,999 |
| 2022-09-15 | 6.260 | 6.310 | 6.010 | 6.100 | 5.886 | 15,905,780 |
| 2022-09-14 | 6.180 | 6.300 | 6.070 | 6.280 | 6.059 | 17,050,206 |
| 2022-09-13 | 6.270 | 6.400 | 6.150 | 6.310 | 6.088 | 17,734,020 |
| 2022-09-09 | 6.320 | 6.430 | 6.130 | 6.140 | 5.924 | 18,017,360 |
| 2022-09-08 | 6.420 | 6.600 | 6.230 | 6.360 | 6.136 | 26,356,999 |
| 2022-09-07 | 6.540 | 6.580 | 6.370 | 6.420 | 6.194 | 19,838,066 |
| 2022-09-06 | 6.620 | 6.840 | 6.400 | 6.560 | 6.329 | 29,527,825 |
| 2022-09-05 | 6.680 | 7.010 | 6.530 | 6.700 | 6.464 | 36,167,701 |
| 2022-09-02 | 6.950 | 7.100 | 6.700 | 6.760 | 6.522 | 52,567,371 |
| 2022-09-01 | 6.530 | 7.180 | 6.210 | 7.180 | 6.928 | 62,551,535 |
| 2022-08-31 | 6.600 | 6.880 | 6.240 | 6.530 | 6.300 | 42,327,601 |
| 2022-08-30 | 6.520 | 6.630 | 6.370 | 6.520 | 6.291 | 20,667,056 |
| 2022-08-29 | 6.360 | 6.940 | 6.360 | 6.640 | 6.407 | 28,117,302 |
| 2022-08-26 | 6.070 | 6.690 | 6.070 | 6.480 | 6.252 | 45,158,551 |
| 2022-08-25 | 6.990 | 6.990 | 6.320 | 6.320 | 6.098 | 62,583,218 |
| 2022-08-24 | 6.370 | 7.020 | 6.360 | 7.020 | 6.773 | 42,588,513 |
| 2022-08-23 | 6.060 | 6.750 | 6.050 | 6.380 | 6.156 | 56,326,956 |
| 2022-08-22 | 6.370 | 6.480 | 6.090 | 6.140 | 5.924 | 48,537,074 |
| 2022-08-19 | 5.850 | 6.420 | 5.830 | 6.420 | 6.194 | 45,707,090 |
| 2022-08-18 | 5.970 | 6.050 | 5.790 | 5.840 | 5.635 | 25,292,131 |
| 2022-08-17 | 5.960 | 6.380 | 5.730 | 6.110 | 5.895 | 47,854,525 |
| 2022-08-16 | 5.280 | 5.800 | 5.280 | 5.800 | 5.596 | 14,723,906 |
| 2022-08-15 | 5.160 | 5.300 | 5.110 | 5.270 | 5.085 | 7,573,600 |
| 2022-08-12 | 5.110 | 5.200 | 5.080 | 5.160 | 4.979 | 4,651,741 |
| 2022-08-11 | 5.030 | 5.130 | 5.030 | 5.080 | 4.901 | 4,517,900 |
| 2022-08-10 | 5.040 | 5.090 | 4.980 | 5.020 | 4.844 | 3,943,900 |
| 2022-08-09 | 5.040 | 5.090 | 4.990 | 5.040 | 4.863 | 4,882,000 |
| 2022-08-08 | 5.180 | 5.180 | 5.000 | 5.040 | 4.863 | 8,331,360 |
| 2022-08-05 | 5.210 | 5.230 | 5.010 | 5.180 | 4.998 | 8,291,500 |
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.