New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.110 | 5.180 | 5.070 | 5.140 | 4.959 | 3,751,901 |
| 2022-02-08 | 4.930 | 5.200 | 4.910 | 5.120 | 4.940 | 6,565,300 |
| 2022-02-07 | 5.030 | 5.050 | 4.870 | 4.930 | 4.757 | 4,911,800 |
| 2022-01-28 | 4.970 | 5.050 | 4.950 | 4.980 | 4.805 | 6,839,100 |
| 2022-01-27 | 5.100 | 5.110 | 4.930 | 4.950 | 4.776 | 6,117,300 |
| 2022-01-26 | 5.020 | 5.110 | 5.010 | 5.060 | 4.882 | 4,109,300 |
| 2022-01-25 | 5.120 | 5.200 | 5.000 | 5.000 | 4.824 | 5,204,400 |
| 2022-01-24 | 5.300 | 5.320 | 5.130 | 5.140 | 4.959 | 6,536,501 |
| 2022-01-21 | 5.300 | 5.390 | 5.240 | 5.390 | 5.201 | 5,826,600 |
| 2022-01-20 | 5.650 | 5.650 | 5.250 | 5.320 | 5.133 | 11,478,800 |
| 2022-01-19 | 5.490 | 5.600 | 5.430 | 5.580 | 5.384 | 8,405,200 |
| 2022-01-18 | 5.640 | 5.740 | 5.480 | 5.480 | 5.287 | 10,363,433 |
| 2022-01-17 | 5.720 | 5.780 | 5.590 | 5.610 | 5.413 | 12,659,100 |
| 2022-01-14 | 5.800 | 5.930 | 5.680 | 5.730 | 5.529 | 10,220,424 |
| 2022-01-13 | 5.800 | 5.920 | 5.770 | 5.800 | 5.596 | 7,515,100 |
| 2022-01-12 | 5.790 | 5.850 | 5.760 | 5.780 | 5.577 | 6,802,224 |
| 2022-01-11 | 5.810 | 5.920 | 5.760 | 5.830 | 5.625 | 8,119,100 |
| 2022-01-10 | 5.780 | 5.900 | 5.760 | 5.820 | 5.615 | 8,039,768 |
| 2022-01-07 | 5.950 | 5.990 | 5.770 | 5.790 | 5.586 | 11,271,696 |
| 2022-01-06 | 5.810 | 6.090 | 5.750 | 5.910 | 5.702 | 13,778,300 |
| 2022-01-05 | 6.130 | 6.190 | 5.800 | 5.820 | 5.615 | 14,603,101 |
| 2022-01-04 | 5.930 | 6.160 | 5.890 | 6.130 | 5.914 | 20,743,496 |
| 2021-12-31 | 5.540 | 6.050 | 5.530 | 5.920 | 5.712 | 26,269,543 |
| 2021-12-30 | 5.460 | 5.540 | 5.460 | 5.530 | 5.336 | 6,782,745 |
| 2021-12-29 | 5.480 | 5.650 | 5.410 | 5.470 | 5.278 | 7,158,200 |
| 2021-12-28 | 5.350 | 5.590 | 5.300 | 5.550 | 5.355 | 10,884,900 |
| 2021-12-27 | 5.460 | 5.460 | 5.210 | 5.350 | 5.162 | 14,074,500 |
| 2021-12-24 | 5.390 | 5.660 | 5.340 | 5.500 | 5.307 | 17,037,400 |
| 2021-12-23 | 5.420 | 5.490 | 5.350 | 5.390 | 5.201 | 8,977,600 |
| 2021-12-22 | 5.710 | 5.710 | 5.390 | 5.400 | 5.210 | 15,475,300 |
| 2021-12-21 | 5.500 | 5.960 | 5.440 | 5.700 | 5.500 | 20,660,191 |
| 2021-12-20 | 5.500 | 5.630 | 5.420 | 5.600 | 5.403 | 9,810,955 |
| 2021-12-17 | 5.520 | 5.630 | 5.420 | 5.540 | 5.345 | 11,521,113 |
| 2021-12-16 | 5.380 | 5.650 | 5.340 | 5.530 | 5.336 | 17,312,456 |
| 2021-12-15 | 5.480 | 5.540 | 5.340 | 5.380 | 5.191 | 13,597,889 |
| 2021-12-14 | 5.560 | 5.590 | 5.300 | 5.480 | 5.287 | 19,817,302 |
| 2021-12-13 | 5.800 | 5.850 | 5.540 | 5.590 | 5.393 | 19,980,806 |
| 2021-12-10 | 5.700 | 5.930 | 5.600 | 5.800 | 5.596 | 20,234,504 |
| 2021-12-09 | 5.790 | 6.190 | 5.730 | 5.780 | 5.577 | 28,368,799 |
| 2021-12-08 | 5.670 | 5.810 | 5.480 | 5.800 | 5.596 | 22,825,351 |
| 2021-12-07 | 5.760 | 5.980 | 5.620 | 5.770 | 5.567 | 35,791,128 |
| 2021-12-06 | 5.360 | 5.910 | 5.290 | 5.910 | 5.702 | 43,816,645 |
| 2021-12-03 | 5.400 | 5.530 | 5.200 | 5.370 | 5.181 | 22,276,271 |
| 2021-12-02 | 5.580 | 5.750 | 5.320 | 5.350 | 5.162 | 26,191,086 |
| 2021-12-01 | 5.130 | 5.860 | 5.090 | 5.580 | 5.384 | 49,953,047 |
| 2021-11-30 | 4.880 | 5.360 | 4.700 | 5.360 | 5.172 | 50,161,900 |
| 2021-11-29 | 5.290 | 5.290 | 4.830 | 4.870 | 4.699 | 42,330,630 |
| 2021-11-26 | 4.910 | 5.080 | 4.800 | 5.080 | 4.901 | 40,920,646 |
| 2021-11-25 | 4.620 | 4.620 | 4.620 | 4.620 | 4.458 | 3,492,850 |
| 2021-11-24 | 4.110 | 4.200 | 4.060 | 4.200 | 4.052 | 4,886,603 |
| 2021-11-23 | 4.000 | 4.160 | 3.960 | 4.120 | 3.975 | 6,455,862 |
| 2021-11-22 | 4.000 | 4.020 | 3.970 | 3.970 | 3.830 | 1,589,400 |
| 2021-11-19 | 3.980 | 4.000 | 3.950 | 4.000 | 3.859 | 1,118,400 |
| 2021-11-18 | 4.010 | 4.030 | 3.960 | 3.970 | 3.830 | 1,746,700 |
| 2021-11-17 | 3.990 | 4.040 | 3.970 | 4.020 | 3.879 | 1,679,800 |
| 2021-11-16 | 4.030 | 4.060 | 3.980 | 4.000 | 3.859 | 1,647,900 |
| 2021-11-15 | 4.000 | 4.050 | 3.980 | 4.030 | 3.888 | 2,166,806 |
| 2021-11-12 | 3.980 | 4.000 | 3.950 | 3.990 | 3.850 | 1,264,000 |
| 2021-11-11 | 3.940 | 4.000 | 3.930 | 3.990 | 3.850 | 2,422,600 |
| 2021-11-10 | 3.950 | 3.960 | 3.910 | 3.950 | 3.811 | 1,560,900 |
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.