New Huadu Supercenter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.600	4.700	4.560	4.560	4.400	12,239,301
2022-05-10	4.540	4.610	4.470	4.580	4.419	10,911,931
2022-05-09	4.400	4.710	4.400	4.620	4.458	15,099,102
2022-05-06	4.610	4.610	4.430	4.450	4.294	12,867,418
2022-05-05	4.480	4.650	4.400	4.630	4.467	16,980,602
2022-04-29	4.300	4.670	4.250	4.590	4.429	23,050,835
2022-04-28	4.570	4.670	4.210	4.300	4.149	23,435,648
2022-04-27	4.750	4.750	4.570	4.570	4.409	30,784,900
2022-04-26	5.110	5.430	4.980	5.080	4.901	40,989,534
2022-04-25	5.910	5.910	5.530	5.530	5.336	28,896,200
2022-04-22	6.140	6.140	6.030	6.140	5.924	36,793,724
2022-04-21	5.050	5.580	4.930	5.580	5.384	41,180,816
2022-04-20	5.070	5.330	5.040	5.070	4.892	12,372,256
2022-04-19	5.050	5.180	4.970	5.140	4.959	10,923,101
2022-04-18	4.840	5.170	4.790	5.070	4.892	13,081,901
2022-04-15	5.000	5.260	4.850	4.930	4.757	10,628,200
2022-04-14	5.060	5.160	4.950	5.020	4.844	10,464,900
2022-04-13	5.150	5.380	5.040	5.070	4.892	17,806,500
2022-04-12	4.890	5.340	4.750	5.240	5.056	17,480,348
2022-04-11	5.060	5.140	4.840	4.890	4.718	10,118,000
2022-04-08	4.990	5.040	4.810	4.950	4.776	6,317,735
2022-04-07	5.070	5.070	4.930	4.940	4.766	8,153,601
2022-04-06	4.820	5.190	4.800	5.070	4.892	13,814,500
2022-04-01	4.680	4.950	4.680	4.850	4.679	11,961,500
2022-03-31	4.600	4.800	4.570	4.680	4.515	4,980,400
2022-03-30	4.570	4.670	4.560	4.600	4.438	2,905,500
2022-03-29	4.650	4.680	4.560	4.570	4.409	2,690,700
2022-03-28	4.670	4.710	4.550	4.650	4.487	2,601,700
2022-03-25	4.600	4.730	4.600	4.670	4.506	3,597,500
2022-03-24	4.720	4.730	4.600	4.600	4.438	3,074,445
2022-03-23	4.750	4.780	4.670	4.710	4.544	3,754,080
2022-03-22	4.790	4.830	4.660	4.710	4.544	6,448,831
2022-03-21	4.550	4.870	4.550	4.800	4.631	10,121,202
2022-03-18	4.520	4.600	4.460	4.540	4.380	4,569,200
2022-03-17	4.540	4.560	4.460	4.500	4.342	5,738,100
2022-03-16	4.350	4.500	4.270	4.470	4.313	7,982,900
2022-03-15	4.650	4.690	4.200	4.270	4.120	10,987,203
2022-03-14	4.530	4.740	4.510	4.610	4.448	9,780,307
2022-03-11	4.420	4.550	4.330	4.530	4.371	3,315,500
2022-03-10	4.470	4.570	4.420	4.450	4.294	3,931,800
2022-03-09	4.470	4.510	4.180	4.370	4.216	5,735,700
2022-03-08	4.590	4.600	4.400	4.430	4.274	5,208,201
2022-03-07	4.600	4.710	4.540	4.590	4.429	4,229,901
2022-03-04	4.680	4.740	4.610	4.610	4.448	3,116,300
2022-03-03	4.680	4.740	4.660	4.720	4.554	3,292,500
2022-03-02	4.660	4.730	4.600	4.710	4.544	3,689,100
2022-03-01	4.630	4.670	4.560	4.650	4.487	5,940,700
2022-02-28	4.670	4.680	4.500	4.580	4.419	6,003,400
2022-02-25	4.690	4.770	4.600	4.660	4.496	5,835,030
2022-02-24	4.890	4.910	4.550	4.660	4.496	8,892,500
2022-02-23	4.900	4.930	4.850	4.890	4.718	4,333,901
2022-02-22	5.010	5.070	4.850	4.910	4.737	5,181,501
2022-02-21	4.940	5.040	4.870	5.020	4.844	5,489,700
2022-02-18	4.850	4.950	4.840	4.910	4.737	2,915,481
2022-02-17	5.010	5.010	4.870	4.900	4.728	4,360,510
2022-02-16	4.910	5.020	4.820	4.980	4.805	4,178,606
2022-02-15	5.030	5.080	4.800	4.880	4.708	6,315,102
2022-02-14	5.140	5.350	4.970	5.030	4.853	7,912,400
2022-02-11	5.090	5.110	4.980	4.990	4.815	4,070,880
2022-02-10	5.160	5.230	5.070	5.090	4.911	3,450,600

← NewerPage 19 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.