New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.010 | 5.040 | 4.930 | 5.010 | 4.834 | 4,732,220 |
| 2022-08-03 | 5.010 | 5.120 | 4.940 | 4.990 | 4.815 | 5,912,883 |
| 2022-08-02 | 5.210 | 5.220 | 4.900 | 5.010 | 4.834 | 9,758,124 |
| 2022-08-01 | 5.340 | 5.350 | 5.200 | 5.240 | 5.056 | 3,918,000 |
| 2022-07-29 | 5.390 | 5.420 | 5.240 | 5.270 | 5.085 | 8,330,780 |
| 2022-07-28 | 5.500 | 5.500 | 5.360 | 5.390 | 5.201 | 7,066,280 |
| 2022-07-27 | 5.460 | 5.490 | 5.390 | 5.460 | 5.268 | 5,169,899 |
| 2022-07-26 | 5.490 | 5.510 | 5.370 | 5.460 | 5.268 | 5,430,450 |
| 2022-07-25 | 5.500 | 5.550 | 5.370 | 5.500 | 5.307 | 6,525,000 |
| 2022-07-22 | 5.490 | 5.580 | 5.360 | 5.460 | 5.268 | 7,387,643 |
| 2022-07-21 | 5.610 | 5.660 | 5.460 | 5.490 | 5.297 | 10,391,902 |
| 2022-07-20 | 5.660 | 5.740 | 5.580 | 5.640 | 5.442 | 8,393,297 |
| 2022-07-19 | 5.560 | 5.760 | 5.560 | 5.710 | 5.509 | 12,210,857 |
| 2022-07-18 | 5.460 | 5.650 | 5.380 | 5.560 | 5.365 | 10,248,500 |
| 2022-07-15 | 5.550 | 5.560 | 5.410 | 5.420 | 5.229 | 9,127,447 |
| 2022-07-14 | 5.360 | 5.630 | 5.310 | 5.550 | 5.355 | 11,461,701 |
| 2022-07-13 | 5.230 | 5.440 | 5.230 | 5.380 | 5.191 | 13,041,191 |
| 2022-07-12 | 5.330 | 5.530 | 5.230 | 5.270 | 5.085 | 16,687,542 |
| 2022-07-11 | 5.200 | 5.260 | 5.100 | 5.180 | 4.998 | 7,162,747 |
| 2022-07-08 | 5.460 | 5.460 | 5.170 | 5.210 | 5.027 | 12,988,296 |
| 2022-07-07 | 5.290 | 5.600 | 5.260 | 5.410 | 5.220 | 13,907,200 |
| 2022-07-06 | 5.300 | 5.400 | 5.200 | 5.250 | 5.065 | 11,433,800 |
| 2022-07-05 | 5.270 | 5.300 | 5.140 | 5.250 | 5.065 | 12,366,436 |
| 2022-07-04 | 5.100 | 5.330 | 5.100 | 5.270 | 5.085 | 14,595,403 |
| 2022-07-01 | 4.910 | 5.250 | 4.910 | 5.120 | 4.940 | 19,502,703 |
| 2022-06-30 | 4.880 | 5.230 | 4.810 | 4.980 | 4.805 | 16,444,800 |
| 2022-06-29 | 4.770 | 4.940 | 4.750 | 4.900 | 4.728 | 10,161,200 |
| 2022-06-28 | 4.750 | 4.810 | 4.720 | 4.790 | 4.622 | 5,074,500 |
| 2022-06-27 | 4.740 | 4.820 | 4.720 | 4.760 | 4.593 | 5,797,600 |
| 2022-06-24 | 4.610 | 4.770 | 4.610 | 4.740 | 4.573 | 6,521,312 |
| 2022-06-23 | 4.590 | 4.640 | 4.520 | 4.640 | 4.477 | 5,688,500 |
| 2022-06-22 | 4.630 | 4.660 | 4.590 | 4.610 | 4.448 | 4,793,600 |
| 2022-06-21 | 4.640 | 4.690 | 4.600 | 4.640 | 4.477 | 6,391,600 |
| 2022-06-20 | 4.670 | 4.700 | 4.600 | 4.650 | 4.487 | 7,263,300 |
| 2022-06-17 | 4.720 | 4.790 | 4.650 | 4.670 | 4.506 | 7,223,700 |
| 2022-06-16 | 4.680 | 4.810 | 4.650 | 4.750 | 4.583 | 8,299,000 |
| 2022-06-15 | 4.690 | 4.740 | 4.660 | 4.680 | 4.515 | 6,093,900 |
| 2022-06-14 | 4.680 | 4.720 | 4.540 | 4.690 | 4.525 | 6,644,100 |
| 2022-06-13 | 4.800 | 4.840 | 4.660 | 4.710 | 4.544 | 7,651,712 |
| 2022-06-10 | 4.750 | 4.880 | 4.740 | 4.820 | 4.651 | 7,695,400 |
| 2022-06-09 | 4.900 | 4.900 | 4.770 | 4.780 | 4.612 | 7,293,900 |
| 2022-06-08 | 4.910 | 4.910 | 4.740 | 4.880 | 4.708 | 12,205,400 |
| 2022-06-07 | 4.950 | 4.970 | 4.810 | 4.900 | 4.728 | 11,860,300 |
| 2022-06-06 | 4.930 | 4.990 | 4.850 | 4.870 | 4.699 | 15,094,612 |
| 2022-06-02 | 5.100 | 5.140 | 4.800 | 4.970 | 4.795 | 29,743,112 |
| 2022-06-01 | 5.030 | 5.390 | 4.920 | 5.230 | 5.046 | 26,391,700 |
| 2022-05-31 | 4.870 | 4.970 | 4.750 | 4.900 | 4.728 | 8,802,100 |
| 2022-05-30 | 4.820 | 4.930 | 4.820 | 4.870 | 4.699 | 7,109,200 |
| 2022-05-27 | 4.900 | 4.950 | 4.810 | 4.840 | 4.670 | 5,698,800 |
| 2022-05-26 | 4.840 | 5.030 | 4.760 | 4.870 | 4.699 | 9,356,300 |
| 2022-05-25 | 4.630 | 4.820 | 4.610 | 4.770 | 4.602 | 8,254,200 |
| 2022-05-24 | 4.930 | 4.970 | 4.620 | 4.640 | 4.477 | 10,330,950 |
| 2022-05-23 | 4.970 | 4.990 | 4.880 | 4.920 | 4.747 | 8,233,750 |
| 2022-05-20 | 5.000 | 5.030 | 4.930 | 4.950 | 4.776 | 9,672,100 |
| 2022-05-19 | 5.010 | 5.090 | 4.940 | 5.000 | 4.824 | 15,295,500 |
| 2022-05-18 | 4.740 | 5.210 | 4.720 | 5.130 | 4.950 | 24,980,100 |
| 2022-05-17 | 4.820 | 4.860 | 4.710 | 4.740 | 4.573 | 8,632,201 |
| 2022-05-16 | 4.700 | 4.860 | 4.660 | 4.850 | 4.679 | 10,880,700 |
| 2022-05-13 | 4.720 | 4.750 | 4.640 | 4.680 | 4.515 | 9,031,901 |
| 2022-05-12 | 4.570 | 4.740 | 4.490 | 4.680 | 4.515 | 14,149,200 |
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.