Huapont Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.830 | 3.840 | 3.770 | 3.770 | 3.346 | 7,128,600 |
| 2024-07-22 | 3.880 | 3.890 | 3.810 | 3.830 | 3.400 | 10,067,490 |
| 2024-07-19 | 3.850 | 3.900 | 3.830 | 3.870 | 3.435 | 12,225,490 |
| 2024-07-18 | 3.820 | 3.860 | 3.790 | 3.840 | 3.408 | 8,623,300 |
| 2024-07-17 | 3.840 | 3.860 | 3.790 | 3.840 | 3.408 | 11,197,953 |
| 2024-07-16 | 3.880 | 3.890 | 3.800 | 3.820 | 3.391 | 8,504,939 |
| 2024-07-15 | 3.910 | 3.940 | 3.860 | 3.880 | 3.444 | 11,401,799 |
| 2024-07-12 | 3.860 | 3.980 | 3.840 | 3.930 | 3.488 | 18,845,112 |
| 2024-07-11 | 3.790 | 3.890 | 3.770 | 3.870 | 3.435 | 18,870,669 |
| 2024-07-10 | 3.770 | 3.800 | 3.730 | 3.740 | 3.320 | 9,060,950 |
| 2024-07-09 | 3.740 | 3.790 | 3.680 | 3.780 | 3.355 | 12,863,142 |
| 2024-07-08 | 3.820 | 3.820 | 3.730 | 3.750 | 3.329 | 13,499,060 |
| 2024-07-05 | 3.770 | 3.820 | 3.740 | 3.810 | 3.382 | 11,205,850 |
| 2024-07-04 | 3.840 | 3.850 | 3.750 | 3.770 | 3.346 | 13,410,052 |
| 2024-07-03 | 3.870 | 3.900 | 3.830 | 3.830 | 3.400 | 9,835,533 |
| 2024-07-02 | 3.880 | 3.910 | 3.850 | 3.870 | 3.435 | 9,682,118 |
| 2024-07-01 | 3.790 | 3.890 | 3.780 | 3.870 | 3.435 | 14,455,900 |
| 2024-06-28 | 3.840 | 3.860 | 3.790 | 3.800 | 3.373 | 12,469,150 |
| 2024-06-27 | 3.870 | 3.900 | 3.810 | 3.830 | 3.400 | 10,959,641 |
| 2024-06-26 | 3.860 | 3.910 | 3.810 | 3.900 | 3.462 | 11,197,200 |
| 2024-06-25 | 3.780 | 3.870 | 3.780 | 3.840 | 3.408 | 10,980,100 |
| 2024-06-24 | 3.900 | 3.900 | 3.770 | 3.790 | 3.364 | 13,046,948 |
| 2024-06-21 | 3.870 | 3.950 | 3.860 | 3.900 | 3.462 | 9,017,888 |
| 2024-06-20 | 3.930 | 3.970 | 3.870 | 3.880 | 3.444 | 11,558,950 |
| 2024-06-19 | 3.980 | 4.020 | 3.940 | 3.940 | 3.497 | 11,531,625 |
| 2024-06-18 | 3.990 | 4.030 | 3.960 | 4.000 | 3.550 | 11,654,800 |
| 2024-06-17 | 4.070 | 4.090 | 3.980 | 4.000 | 3.550 | 25,269,884 |
| 2024-06-14 | 4.050 | 4.120 | 4.000 | 4.110 | 3.648 | 27,259,699 |
| 2024-06-13 | 4.180 | 4.200 | 4.010 | 4.070 | 3.613 | 34,968,202 |
| 2024-06-12 | 4.330 | 4.340 | 4.140 | 4.190 | 3.719 | 34,236,993 |
| 2024-06-11 | 4.340 | 4.390 | 4.320 | 4.350 | 3.861 | 10,999,750 |
| 2024-06-07 | 4.300 | 4.360 | 4.270 | 4.340 | 3.852 | 9,338,831 |
| 2024-06-06 | 4.330 | 4.360 | 4.230 | 4.260 | 3.781 | 13,755,099 |
| 2024-06-05 | 4.360 | 4.420 | 4.340 | 4.360 | 3.870 | 11,699,716 |
| 2024-06-04 | 4.320 | 4.370 | 4.280 | 4.360 | 3.870 | 9,711,791 |
| 2024-06-03 | 4.420 | 4.430 | 4.290 | 4.320 | 3.834 | 19,032,950 |
| 2024-05-31 | 4.640 | 4.670 | 4.610 | 4.630 | 3.914 | 12,461,450 |
| 2024-05-30 | 4.610 | 4.680 | 4.610 | 4.640 | 3.923 | 12,261,800 |
| 2024-05-29 | 4.570 | 4.630 | 4.570 | 4.610 | 3.897 | 8,227,800 |
| 2024-05-28 | 4.630 | 4.660 | 4.580 | 4.590 | 3.881 | 9,600,000 |
| 2024-05-27 | 4.600 | 4.640 | 4.560 | 4.630 | 3.914 | 10,296,600 |
| 2024-05-24 | 4.570 | 4.620 | 4.560 | 4.580 | 3.872 | 7,992,300 |
| 2024-05-23 | 4.640 | 4.640 | 4.550 | 4.560 | 3.855 | 10,351,900 |
| 2024-05-22 | 4.640 | 4.680 | 4.630 | 4.660 | 3.940 | 10,868,193 |
| 2024-05-21 | 4.700 | 4.700 | 4.600 | 4.620 | 3.906 | 11,091,300 |
| 2024-05-20 | 4.690 | 4.740 | 4.670 | 4.690 | 3.965 | 10,942,502 |
| 2024-05-17 | 4.640 | 4.690 | 4.610 | 4.680 | 3.957 | 9,914,403 |
| 2024-05-16 | 4.690 | 4.690 | 4.630 | 4.640 | 3.923 | 9,274,574 |
| 2024-05-15 | 4.690 | 4.700 | 4.650 | 4.670 | 3.948 | 9,963,700 |
| 2024-05-14 | 4.690 | 4.760 | 4.690 | 4.700 | 3.974 | 11,408,492 |
| 2024-05-13 | 4.720 | 4.760 | 4.690 | 4.710 | 3.982 | 15,231,742 |
| 2024-05-10 | 4.830 | 4.860 | 4.730 | 4.740 | 4.007 | 17,279,902 |
| 2024-05-09 | 4.750 | 4.830 | 4.710 | 4.800 | 4.058 | 18,805,061 |
| 2024-05-08 | 4.740 | 4.810 | 4.720 | 4.750 | 4.016 | 18,472,161 |
| 2024-05-07 | 4.760 | 4.770 | 4.690 | 4.740 | 4.007 | 13,628,900 |
| 2024-05-06 | 4.680 | 4.770 | 4.660 | 4.750 | 4.016 | 20,512,163 |
| 2024-04-30 | 4.590 | 4.660 | 4.560 | 4.640 | 3.923 | 18,232,459 |
| 2024-04-29 | 4.480 | 4.610 | 4.480 | 4.590 | 3.881 | 25,037,499 |
| 2024-04-26 | 4.420 | 4.490 | 4.400 | 4.490 | 3.796 | 14,853,937 |
| 2024-04-25 | 4.390 | 4.470 | 4.380 | 4.440 | 3.754 | 12,257,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.1000 CNY |
| 2026-06-16 | 0.2500 CNY |
| 2025-09-16 | 0.2000 CNY |
| 2024-06-03 | 0.2200 CNY |
| 2023-06-15 | 0.2200 CNY |
| 2022-06-02 | 0.2200 CNY |
| 2021-04-30 | 0.2200 CNY |
| 2020-06-19 | 0.2200 CNY |
| 2019-07-05 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.