New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.100 | 6.140 | 5.950 | 6.000 | 5.789 | 10,249,450 |
| 2025-01-21 | 6.160 | 6.230 | 6.050 | 6.150 | 5.934 | 11,752,302 |
| 2025-01-20 | 6.250 | 6.250 | 6.070 | 6.130 | 5.914 | 13,274,577 |
| 2025-01-17 | 6.270 | 6.310 | 6.130 | 6.170 | 5.953 | 9,833,400 |
| 2025-01-16 | 6.290 | 6.330 | 6.150 | 6.260 | 6.040 | 19,805,640 |
| 2025-01-15 | 6.030 | 6.230 | 6.030 | 6.120 | 5.905 | 16,150,860 |
| 2025-01-14 | 5.750 | 6.040 | 5.750 | 6.030 | 5.818 | 16,365,301 |
| 2025-01-13 | 5.580 | 5.700 | 5.430 | 5.700 | 5.500 | 10,908,460 |
| 2025-01-10 | 6.030 | 6.050 | 5.680 | 5.680 | 5.480 | 14,126,000 |
| 2025-01-09 | 6.070 | 6.280 | 6.000 | 6.050 | 5.837 | 15,996,651 |
| 2025-01-08 | 5.920 | 6.100 | 5.830 | 6.050 | 5.837 | 15,861,625 |
| 2025-01-07 | 5.790 | 5.980 | 5.730 | 5.970 | 5.760 | 14,114,523 |
| 2025-01-06 | 5.860 | 5.950 | 5.660 | 5.770 | 5.567 | 17,387,460 |
| 2025-01-03 | 6.290 | 6.370 | 5.950 | 5.960 | 5.750 | 24,511,500 |
| 2025-01-02 | 6.120 | 6.530 | 6.100 | 6.290 | 6.069 | 32,811,100 |
| 2024-12-31 | 6.590 | 6.630 | 6.140 | 6.180 | 5.963 | 24,528,900 |
| 2024-12-30 | 6.700 | 6.740 | 6.420 | 6.490 | 6.262 | 28,287,300 |
| 2024-12-27 | 6.850 | 6.970 | 6.660 | 6.770 | 6.532 | 25,809,499 |
| 2024-12-26 | 6.700 | 7.310 | 6.700 | 6.910 | 6.667 | 37,430,149 |
| 2024-12-25 | 6.990 | 7.010 | 6.460 | 6.670 | 6.435 | 26,017,700 |
| 2024-12-24 | 6.710 | 7.060 | 6.540 | 6.880 | 6.638 | 31,122,881 |
| 2024-12-23 | 7.040 | 7.240 | 6.670 | 6.700 | 6.464 | 47,843,964 |
| 2024-12-20 | 6.800 | 7.440 | 6.730 | 7.180 | 6.928 | 72,360,917 |
| 2024-12-19 | 6.640 | 6.830 | 6.400 | 6.760 | 6.522 | 33,632,550 |
| 2024-12-18 | 6.810 | 6.840 | 6.630 | 6.730 | 6.493 | 22,649,610 |
| 2024-12-17 | 7.240 | 7.240 | 6.780 | 6.840 | 6.600 | 36,627,873 |
| 2024-12-16 | 7.310 | 7.650 | 7.240 | 7.300 | 7.043 | 36,362,150 |
| 2024-12-13 | 7.480 | 7.730 | 7.310 | 7.350 | 7.092 | 46,163,784 |
| 2024-12-12 | 7.170 | 7.670 | 7.140 | 7.580 | 7.313 | 62,027,530 |
| 2024-12-11 | 7.060 | 7.230 | 7.000 | 7.170 | 6.918 | 30,594,152 |
| 2024-12-10 | 7.040 | 7.240 | 6.910 | 7.050 | 6.802 | 43,226,451 |
| 2024-12-09 | 7.050 | 7.050 | 6.740 | 6.840 | 6.600 | 34,299,489 |
| 2024-12-06 | 7.240 | 7.280 | 6.990 | 7.060 | 6.812 | 28,432,020 |
| 2024-12-05 | 6.930 | 7.250 | 6.860 | 7.130 | 6.879 | 37,183,331 |
| 2024-12-04 | 7.210 | 7.280 | 6.850 | 6.980 | 6.735 | 41,462,770 |
| 2024-12-03 | 7.310 | 7.430 | 7.120 | 7.240 | 6.985 | 69,319,678 |
| 2024-12-02 | 6.960 | 7.720 | 6.960 | 7.680 | 7.410 | 105,583,585 |
| 2024-11-29 | 6.710 | 7.410 | 6.710 | 7.020 | 6.773 | 76,664,958 |
| 2024-11-28 | 6.560 | 7.000 | 6.520 | 6.740 | 6.503 | 49,989,310 |
| 2024-11-27 | 6.410 | 6.840 | 6.170 | 6.600 | 6.368 | 63,406,319 |
| 2024-11-26 | 6.380 | 7.070 | 6.190 | 6.850 | 6.609 | 75,981,391 |
| 2024-11-25 | 6.270 | 6.520 | 6.190 | 6.430 | 6.204 | 52,049,763 |
| 2024-11-22 | 6.240 | 6.480 | 6.120 | 6.140 | 5.924 | 45,120,100 |
| 2024-11-21 | 5.960 | 6.370 | 5.940 | 6.220 | 6.001 | 38,818,700 |
| 2024-11-20 | 5.770 | 6.030 | 5.730 | 5.970 | 5.760 | 22,074,420 |
| 2024-11-19 | 5.730 | 5.790 | 5.600 | 5.790 | 5.586 | 19,020,300 |
| 2024-11-18 | 6.100 | 6.120 | 5.690 | 5.750 | 5.548 | 28,046,344 |
| 2024-11-15 | 5.900 | 6.250 | 5.900 | 6.040 | 5.828 | 35,094,104 |
| 2024-11-14 | 6.240 | 6.290 | 5.920 | 5.920 | 5.712 | 37,965,253 |
| 2024-11-13 | 6.300 | 6.490 | 6.130 | 6.240 | 6.021 | 56,946,519 |
| 2024-11-12 | 6.010 | 6.570 | 5.960 | 6.300 | 6.079 | 87,151,449 |
| 2024-11-11 | 5.890 | 5.980 | 5.770 | 5.970 | 5.760 | 30,137,705 |
| 2024-11-08 | 6.130 | 6.280 | 5.920 | 5.960 | 5.750 | 33,739,600 |
| 2024-11-07 | 5.850 | 6.180 | 5.850 | 6.110 | 5.895 | 42,550,900 |
| 2024-11-06 | 5.730 | 6.230 | 5.730 | 6.010 | 5.799 | 59,819,613 |
| 2024-11-05 | 5.530 | 5.690 | 5.520 | 5.660 | 5.461 | 34,144,650 |
| 2024-11-04 | 5.480 | 5.560 | 5.420 | 5.560 | 5.365 | 16,788,451 |
| 2024-11-01 | 5.550 | 5.690 | 5.440 | 5.510 | 5.316 | 27,833,045 |
| 2024-10-31 | 5.580 | 5.650 | 5.490 | 5.610 | 5.413 | 37,873,002 |
| 2024-10-30 | 5.480 | 5.720 | 5.450 | 5.640 | 5.442 | 46,034,525 |
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.