Huapont Life Sciences Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.450	4.450	4.190	4.240	3.585	15,208,481
2024-01-19	4.460	4.490	4.420	4.440	3.754	6,877,015
2024-01-18	4.510	4.510	4.330	4.460	3.771	15,777,134
2024-01-17	4.610	4.620	4.510	4.520	3.821	8,362,400
2024-01-16	4.630	4.640	4.550	4.600	3.889	8,825,700
2024-01-15	4.620	4.660	4.590	4.620	3.906	6,482,864
2024-01-12	4.630	4.680	4.620	4.630	3.914	5,982,497
2024-01-11	4.620	4.660	4.590	4.640	3.923	7,723,610
2024-01-10	4.590	4.670	4.560	4.610	3.897	8,692,871
2024-01-09	4.600	4.650	4.560	4.590	3.881	6,919,621
2024-01-08	4.680	4.680	4.600	4.600	3.889	8,514,899
2024-01-05	4.720	4.730	4.660	4.690	3.965	9,942,500
2024-01-04	4.730	4.740	4.680	4.710	3.982	7,215,198
2024-01-03	4.660	4.730	4.660	4.720	3.990	10,221,719
2024-01-02	4.640	4.710	4.640	4.670	3.948	9,406,099
2023-12-29	4.660	4.680	4.640	4.660	3.940	6,461,009
2023-12-28	4.610	4.670	4.570	4.660	3.940	8,858,150
2023-12-27	4.580	4.610	4.540	4.600	3.889	5,866,350
2023-12-26	4.600	4.650	4.560	4.580	3.872	8,612,308
2023-12-25	4.580	4.620	4.540	4.610	3.897	8,045,257
2023-12-22	4.650	4.650	4.570	4.580	3.872	10,920,500
2023-12-21	4.660	4.660	4.570	4.650	3.931	11,554,957
2023-12-20	4.720	4.740	4.660	4.680	3.957	8,904,322
2023-12-19	4.700	4.720	4.660	4.710	3.982	8,902,723
2023-12-18	4.740	4.750	4.690	4.700	3.974	10,718,581
2023-12-15	4.780	4.800	4.730	4.740	4.007	8,096,803
2023-12-14	4.830	4.830	4.770	4.770	4.033	8,511,300
2023-12-13	4.800	4.860	4.790	4.810	4.067	8,906,600
2023-12-12	4.800	4.820	4.770	4.810	4.067	8,498,150
2023-12-11	4.780	4.820	4.700	4.800	4.058	12,830,456
2023-12-08	4.820	4.830	4.770	4.770	4.033	9,421,111
2023-12-07	4.820	4.850	4.800	4.800	4.058	10,068,600
2023-12-06	4.820	4.860	4.790	4.820	4.075	9,555,484
2023-12-05	4.890	4.910	4.820	4.820	4.075	11,376,907
2023-12-04	4.920	4.950	4.880	4.900	4.143	9,990,934
2023-12-01	4.930	4.950	4.880	4.910	4.151	10,674,712
2023-11-30	4.930	4.950	4.880	4.910	4.151	9,262,892
2023-11-29	4.970	4.980	4.920	4.940	4.176	11,518,247
2023-11-28	4.890	4.970	4.840	4.970	4.202	19,596,700
2023-11-27	4.950	4.960	4.870	4.880	4.126	16,055,205
2023-11-24	4.900	4.950	4.880	4.940	4.176	17,511,707
2023-11-23	4.840	4.890	4.830	4.890	4.134	11,983,534
2023-11-22	4.830	4.850	4.820	4.830	4.083	9,351,100
2023-11-21	4.820	4.880	4.810	4.840	4.092	16,572,498
2023-11-20	4.800	4.820	4.770	4.810	4.067	11,664,715
2023-11-17	4.790	4.800	4.750	4.790	4.050	10,887,281
2023-11-16	4.800	4.810	4.770	4.780	4.041	9,555,273
2023-11-15	4.820	4.840	4.790	4.810	4.067	11,001,415
2023-11-14	4.780	4.820	4.770	4.800	4.058	12,671,550
2023-11-13	4.800	4.810	4.750	4.790	4.050	10,874,575
2023-11-10	4.780	4.800	4.740	4.780	4.041	10,003,741
2023-11-09	4.780	4.830	4.780	4.790	4.050	9,612,473
2023-11-08	4.810	4.830	4.770	4.780	4.041	11,084,580
2023-11-07	4.830	4.840	4.800	4.810	4.067	11,240,000
2023-11-06	4.810	4.850	4.800	4.820	4.075	12,484,575
2023-11-03	4.810	4.840	4.780	4.790	4.050	12,505,500
2023-11-02	4.840	4.850	4.810	4.810	4.067	8,301,382
2023-11-01	4.870	4.890	4.800	4.830	4.083	12,436,277
2023-10-31	5.000	5.030	4.830	4.860	4.109	26,602,447
2023-10-30	4.850	5.080	4.840	5.060	4.278	26,874,502

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.