New Hope Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.770 | 15.300 | 14.770 | 15.100 | 15.100 | 6,564,699 |
| 2026-10-22 | 15.220 | 15.250 | 14.890 | 14.920 | 14.920 | 5,318,011 |
| 2026-10-21 | 15.740 | 15.850 | 15.050 | 15.090 | 15.090 | 7,476,460 |
| 2026-10-20 | 15.460 | 15.860 | 15.290 | 15.850 | 15.850 | 11,612,662 |
| 2026-10-19 | 15.030 | 15.660 | 14.850 | 15.530 | 15.530 | 9,640,248 |
| 2026-10-16 | 15.300 | 15.380 | 14.910 | 15.040 | 15.040 | 7,076,578 |
| 2026-10-15 | 15.130 | 15.860 | 14.910 | 15.200 | 15.200 | 11,577,327 |
| 2026-10-14 | 15.010 | 15.290 | 14.870 | 15.160 | 15.160 | 5,056,041 |
| 2026-10-13 | 15.100 | 15.200 | 14.750 | 14.900 | 14.900 | 4,789,803 |
| 2026-10-12 | 15.290 | 15.450 | 15.010 | 15.140 | 15.140 | 5,307,719 |
| 2026-10-09 | 14.900 | 15.490 | 14.840 | 15.290 | 15.290 | 11,995,629 |
| 2026-10-08 | 14.800 | 14.870 | 14.590 | 14.830 | 14.830 | 4,850,000 |
| 2026-09-30 | 14.250 | 15.030 | 14.250 | 14.820 | 14.820 | 6,758,300 |
| 2026-09-29 | 14.500 | 14.540 | 14.220 | 14.250 | 14.250 | 4,006,500 |
| 2026-09-28 | 14.350 | 14.650 | 14.300 | 14.540 | 14.540 | 5,421,360 |
| 2026-09-24 | 14.420 | 14.550 | 14.300 | 14.330 | 14.330 | 2,929,060 |
| 2026-09-23 | 14.510 | 14.620 | 14.370 | 14.450 | 14.450 | 2,865,629 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.3800 CNY |
| 2026-01-16 | 0.0700 CNY |
| 2025-06-26 | 0.2500 CNY |
| 2025-02-14 | 0.0350 CNY |
| 2024-07-09 | 0.1500 CNY |
| 2023-06-20 | 0.0850 CNY |
| 2022-06-15 | 0.0750 CNY |
| 2021-06-23 | 0.0700 CNY |
| 2020-08-12 | 0.0600 CNY |
| 2019-07-12 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.