New Huadu Supercenter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.550 | 5.760 | 5.350 | 5.570 | 5.374 | 56,423,500 |
| 2024-10-28 | 5.340 | 5.520 | 5.320 | 5.500 | 5.307 | 31,938,831 |
| 2024-10-25 | 5.290 | 5.360 | 5.210 | 5.310 | 5.123 | 38,481,537 |
| 2024-10-24 | 5.230 | 5.450 | 5.210 | 5.380 | 5.191 | 33,624,100 |
| 2024-10-23 | 5.320 | 5.350 | 5.200 | 5.260 | 5.075 | 23,060,406 |
| 2024-10-22 | 5.110 | 5.330 | 5.110 | 5.320 | 5.133 | 26,045,430 |
| 2024-10-21 | 5.180 | 5.230 | 5.090 | 5.140 | 4.959 | 24,004,503 |
| 2024-10-18 | 5.020 | 5.190 | 4.960 | 5.130 | 4.950 | 18,390,764 |
| 2024-10-17 | 5.130 | 5.180 | 5.020 | 5.030 | 4.853 | 14,283,001 |
| 2024-10-16 | 5.070 | 5.170 | 5.000 | 5.130 | 4.950 | 14,441,500 |
| 2024-10-15 | 5.130 | 5.260 | 5.030 | 5.110 | 4.930 | 19,901,404 |
| 2024-10-14 | 5.080 | 5.160 | 5.010 | 5.140 | 4.959 | 15,027,860 |
| 2024-10-11 | 5.200 | 5.270 | 4.980 | 5.030 | 4.853 | 19,534,959 |
| 2024-10-10 | 5.330 | 5.350 | 4.980 | 5.180 | 4.998 | 29,451,181 |
| 2024-10-09 | 5.700 | 5.700 | 5.350 | 5.350 | 5.162 | 33,709,703 |
| 2024-10-08 | 6.400 | 6.400 | 5.390 | 5.940 | 5.731 | 57,086,307 |
| 2024-09-30 | 5.630 | 5.850 | 5.370 | 5.840 | 5.635 | 48,873,886 |
| 2024-09-27 | 5.450 | 5.470 | 5.200 | 5.400 | 5.210 | 44,913,532 |
| 2024-09-26 | 4.770 | 5.240 | 4.750 | 5.240 | 5.056 | 31,827,651 |
| 2024-09-25 | 4.770 | 4.880 | 4.710 | 4.760 | 4.593 | 10,315,850 |
| 2024-09-24 | 4.460 | 4.700 | 4.450 | 4.680 | 4.515 | 10,466,572 |
| 2024-09-23 | 4.470 | 4.500 | 4.420 | 4.440 | 4.284 | 5,559,901 |
| 2024-09-20 | 4.540 | 4.560 | 4.440 | 4.470 | 4.313 | 5,884,401 |
| 2024-09-19 | 4.340 | 4.560 | 4.330 | 4.530 | 4.371 | 11,010,850 |
| 2024-09-18 | 4.390 | 4.390 | 4.220 | 4.320 | 4.168 | 7,619,800 |
| 2024-09-13 | 4.420 | 4.470 | 4.370 | 4.380 | 4.226 | 5,560,100 |
| 2024-09-12 | 4.470 | 4.500 | 4.410 | 4.420 | 4.265 | 5,762,500 |
| 2024-09-11 | 4.490 | 4.510 | 4.430 | 4.450 | 4.294 | 5,825,800 |
| 2024-09-10 | 4.500 | 4.530 | 4.430 | 4.500 | 4.342 | 6,223,400 |
| 2024-09-09 | 4.470 | 4.550 | 4.430 | 4.490 | 4.332 | 5,822,700 |
| 2024-09-06 | 4.650 | 4.670 | 4.500 | 4.520 | 4.361 | 7,322,700 |
| 2024-09-05 | 4.560 | 4.670 | 4.550 | 4.650 | 4.487 | 7,887,700 |
| 2024-09-04 | 4.580 | 4.640 | 4.550 | 4.560 | 4.400 | 7,019,400 |
| 2024-09-03 | 4.620 | 4.690 | 4.560 | 4.630 | 4.467 | 7,405,350 |
| 2024-09-02 | 4.710 | 4.840 | 4.600 | 4.610 | 4.448 | 12,777,600 |
| 2024-08-30 | 4.550 | 4.800 | 4.550 | 4.690 | 4.525 | 11,193,300 |
| 2024-08-29 | 4.610 | 4.690 | 4.450 | 4.580 | 4.419 | 11,555,810 |
| 2024-08-28 | 4.500 | 4.630 | 4.480 | 4.540 | 4.380 | 6,558,900 |
| 2024-08-27 | 4.550 | 4.650 | 4.520 | 4.540 | 4.380 | 6,095,701 |
| 2024-08-26 | 4.530 | 4.660 | 4.500 | 4.620 | 4.458 | 6,907,900 |
| 2024-08-23 | 4.610 | 4.640 | 4.480 | 4.520 | 4.361 | 7,323,500 |
| 2024-08-22 | 4.650 | 4.710 | 4.590 | 4.610 | 4.448 | 6,914,450 |
| 2024-08-21 | 4.680 | 4.750 | 4.660 | 4.680 | 4.515 | 5,285,200 |
| 2024-08-20 | 4.790 | 4.800 | 4.670 | 4.690 | 4.525 | 5,254,700 |
| 2024-08-19 | 4.760 | 4.830 | 4.730 | 4.790 | 4.622 | 4,812,200 |
| 2024-08-16 | 4.870 | 4.870 | 4.750 | 4.760 | 4.593 | 6,586,000 |
| 2024-08-15 | 4.810 | 4.910 | 4.770 | 4.860 | 4.689 | 6,301,509 |
| 2024-08-14 | 4.850 | 4.900 | 4.820 | 4.820 | 4.651 | 3,979,449 |
| 2024-08-13 | 4.930 | 4.930 | 4.810 | 4.880 | 4.708 | 4,494,500 |
| 2024-08-12 | 4.930 | 4.980 | 4.880 | 4.900 | 4.728 | 6,238,300 |
| 2024-08-09 | 5.070 | 5.090 | 4.940 | 4.940 | 4.766 | 6,103,900 |
| 2024-08-08 | 4.990 | 5.080 | 4.940 | 5.040 | 4.863 | 8,687,000 |
| 2024-08-07 | 5.020 | 5.050 | 4.970 | 5.020 | 4.844 | 6,159,700 |
| 2024-08-06 | 4.930 | 5.020 | 4.910 | 5.020 | 4.844 | 7,591,200 |
| 2024-08-05 | 4.950 | 5.050 | 4.860 | 4.860 | 4.689 | 7,768,200 |
| 2024-08-02 | 4.960 | 5.050 | 4.950 | 4.970 | 4.795 | 6,437,183 |
| 2024-08-01 | 5.090 | 5.130 | 4.960 | 5.000 | 4.824 | 11,671,483 |
| 2024-07-31 | 4.910 | 5.100 | 4.900 | 5.070 | 4.892 | 11,569,693 |
| 2024-07-30 | 4.820 | 4.920 | 4.800 | 4.890 | 4.718 | 7,287,400 |
| 2024-07-29 | 4.940 | 4.950 | 4.790 | 4.840 | 4.670 | 7,354,953 |
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.