Huapont Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.390 | 4.470 | 4.380 | 4.440 | 3.754 | 12,257,200 |
| 2024-04-24 | 4.440 | 4.440 | 4.370 | 4.400 | 3.720 | 10,149,938 |
| 2024-04-23 | 4.480 | 4.510 | 4.410 | 4.430 | 3.745 | 11,451,600 |
| 2024-04-22 | 4.520 | 4.550 | 4.470 | 4.500 | 3.804 | 13,423,667 |
| 2024-04-19 | 4.460 | 4.540 | 4.440 | 4.520 | 3.821 | 13,116,189 |
| 2024-04-18 | 4.460 | 4.510 | 4.440 | 4.460 | 3.771 | 11,957,900 |
| 2024-04-17 | 4.430 | 4.480 | 4.410 | 4.470 | 3.779 | 15,639,886 |
| 2024-04-16 | 4.490 | 4.520 | 4.400 | 4.400 | 3.720 | 16,766,600 |
| 2024-04-15 | 4.510 | 4.550 | 4.410 | 4.490 | 3.796 | 13,851,908 |
| 2024-04-12 | 4.530 | 4.550 | 4.480 | 4.490 | 3.796 | 8,542,402 |
| 2024-04-11 | 4.470 | 4.550 | 4.470 | 4.510 | 3.813 | 10,733,756 |
| 2024-04-10 | 4.550 | 4.570 | 4.460 | 4.500 | 3.804 | 13,592,664 |
| 2024-04-09 | 4.460 | 4.550 | 4.460 | 4.550 | 3.847 | 11,237,239 |
| 2024-04-08 | 4.500 | 4.530 | 4.460 | 4.480 | 3.788 | 12,346,800 |
| 2024-04-03 | 4.420 | 4.520 | 4.410 | 4.510 | 3.813 | 15,190,660 |
| 2024-04-02 | 4.410 | 4.430 | 4.370 | 4.430 | 3.745 | 9,230,650 |
| 2024-04-01 | 4.310 | 4.400 | 4.310 | 4.400 | 3.720 | 8,909,940 |
| 2024-03-29 | 4.290 | 4.320 | 4.270 | 4.320 | 3.652 | 3,482,208 |
| 2024-03-28 | 4.230 | 4.320 | 4.210 | 4.290 | 3.627 | 8,880,646 |
| 2024-03-27 | 4.310 | 4.330 | 4.220 | 4.220 | 3.568 | 10,268,558 |
| 2024-03-26 | 4.280 | 4.330 | 4.240 | 4.300 | 3.635 | 9,051,485 |
| 2024-03-25 | 4.390 | 4.410 | 4.290 | 4.310 | 3.644 | 9,594,850 |
| 2024-03-22 | 4.450 | 4.470 | 4.380 | 4.380 | 3.703 | 9,928,201 |
| 2024-03-21 | 4.500 | 4.520 | 4.450 | 4.460 | 3.771 | 9,258,053 |
| 2024-03-20 | 4.470 | 4.510 | 4.450 | 4.500 | 3.804 | 7,964,124 |
| 2024-03-19 | 4.530 | 4.530 | 4.470 | 4.470 | 3.779 | 9,172,400 |
| 2024-03-18 | 4.500 | 4.550 | 4.470 | 4.540 | 3.838 | 10,596,800 |
| 2024-03-15 | 4.450 | 4.500 | 4.440 | 4.500 | 3.804 | 9,203,700 |
| 2024-03-14 | 4.490 | 4.550 | 4.440 | 4.460 | 3.771 | 10,332,600 |
| 2024-03-13 | 4.490 | 4.490 | 4.450 | 4.480 | 3.788 | 8,632,800 |
| 2024-03-12 | 4.440 | 4.480 | 4.430 | 4.480 | 3.788 | 11,233,635 |
| 2024-03-11 | 4.400 | 4.440 | 4.380 | 4.440 | 3.754 | 8,793,655 |
| 2024-03-08 | 4.410 | 4.440 | 4.370 | 4.420 | 3.737 | 9,641,085 |
| 2024-03-07 | 4.420 | 4.480 | 4.410 | 4.430 | 3.745 | 9,871,800 |
| 2024-03-06 | 4.410 | 4.450 | 4.360 | 4.410 | 3.728 | 10,854,000 |
| 2024-03-05 | 4.430 | 4.450 | 4.390 | 4.410 | 3.728 | 10,676,008 |
| 2024-03-04 | 4.480 | 4.520 | 4.430 | 4.460 | 3.771 | 9,884,699 |
| 2024-03-01 | 4.490 | 4.520 | 4.460 | 4.490 | 3.796 | 9,936,900 |
| 2024-02-29 | 4.430 | 4.500 | 4.420 | 4.500 | 3.804 | 13,342,450 |
| 2024-02-28 | 4.480 | 4.620 | 4.450 | 4.450 | 3.762 | 24,074,167 |
| 2024-02-27 | 4.440 | 4.490 | 4.420 | 4.490 | 3.796 | 11,094,500 |
| 2024-02-26 | 4.460 | 4.500 | 4.430 | 4.460 | 3.771 | 12,919,800 |
| 2024-02-23 | 4.470 | 4.480 | 4.410 | 4.460 | 3.771 | 11,209,752 |
| 2024-02-22 | 4.480 | 4.510 | 4.430 | 4.470 | 3.779 | 11,492,402 |
| 2024-02-21 | 4.500 | 4.580 | 4.460 | 4.480 | 3.788 | 15,526,700 |
| 2024-02-20 | 4.440 | 4.530 | 4.410 | 4.510 | 3.813 | 13,727,100 |
| 2024-02-19 | 4.550 | 4.580 | 4.430 | 4.450 | 3.762 | 19,818,288 |
| 2024-02-08 | 4.450 | 4.600 | 4.430 | 4.500 | 3.804 | 27,302,625 |
| 2024-02-07 | 4.220 | 4.490 | 4.210 | 4.450 | 3.762 | 28,728,979 |
| 2024-02-06 | 3.900 | 4.280 | 3.860 | 4.230 | 3.576 | 23,290,514 |
| 2024-02-05 | 4.060 | 4.080 | 3.780 | 3.900 | 3.297 | 22,142,217 |
| 2024-02-02 | 4.220 | 4.260 | 3.960 | 4.080 | 3.449 | 19,335,555 |
| 2024-02-01 | 4.220 | 4.310 | 4.180 | 4.200 | 3.551 | 11,927,038 |
| 2024-01-31 | 4.360 | 4.370 | 4.220 | 4.220 | 3.568 | 11,036,300 |
| 2024-01-30 | 4.470 | 4.480 | 4.350 | 4.370 | 3.695 | 7,197,100 |
| 2024-01-29 | 4.520 | 4.560 | 4.450 | 4.470 | 3.779 | 9,483,597 |
| 2024-01-26 | 4.520 | 4.570 | 4.500 | 4.530 | 3.830 | 8,915,750 |
| 2024-01-25 | 4.350 | 4.530 | 4.330 | 4.520 | 3.821 | 11,822,552 |
| 2024-01-24 | 4.280 | 4.350 | 4.190 | 4.350 | 3.678 | 9,046,385 |
| 2024-01-23 | 4.220 | 4.300 | 4.170 | 4.270 | 3.610 | 10,198,131 |
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.