Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.740	4.880	4.720	4.850	4.100	9,352,700
2023-10-26	4.740	4.770	4.710	4.760	4.024	6,347,402
2023-10-25	4.740	4.790	4.740	4.760	4.024	7,971,500
2023-10-24	4.680	4.760	4.650	4.750	4.016	12,428,791
2023-10-23	4.750	4.760	4.610	4.640	3.923	10,732,600
2023-10-20	4.790	4.820	4.740	4.750	4.016	10,733,700
2023-10-19	4.850	4.870	4.780	4.790	4.050	9,853,849
2023-10-18	4.930	4.940	4.860	4.860	4.109	9,614,300
2023-10-17	4.950	4.960	4.920	4.950	4.185	7,786,900
2023-10-16	4.980	5.000	4.910	4.950	4.185	10,382,700
2023-10-13	4.950	4.990	4.940	4.970	4.202	7,569,670
2023-10-12	4.980	5.000	4.950	4.960	4.193	7,057,050
2023-10-11	4.930	5.030	4.930	4.950	4.185	10,202,023
2023-10-10	4.960	4.990	4.930	4.930	4.168	9,351,700
2023-10-09	5.010	5.020	4.940	4.950	4.185	12,744,700
2023-09-28	5.050	5.050	5.000	5.010	4.236	9,186,500
2023-09-27	5.010	5.050	5.010	5.020	4.244	8,439,908
2023-09-26	5.090	5.090	5.010	5.020	4.244	8,705,946
2023-09-25	5.060	5.100	5.030	5.070	4.286	9,393,641
2023-09-22	5.030	5.080	4.990	5.060	4.278	11,129,358
2023-09-21	5.080	5.090	5.000	5.010	4.236	8,608,500
2023-09-20	5.060	5.100	5.050	5.090	4.303	10,404,161
2023-09-19	5.060	5.110	5.030	5.070	4.286	10,804,999
2023-09-18	5.090	5.090	5.010	5.060	4.278	10,391,747
2023-09-15	5.060	5.090	5.040	5.050	4.269	9,175,401
2023-09-14	5.060	5.070	5.000	5.050	4.269	9,524,488
2023-09-13	5.080	5.090	5.010	5.030	4.253	13,565,102
2023-09-12	5.010	5.090	5.000	5.080	4.295	15,920,300
2023-09-11	4.930	5.080	4.910	5.030	4.253	18,506,433
2023-09-08	4.820	4.940	4.820	4.920	4.160	18,808,321
2023-09-07	4.860	4.880	4.830	4.830	4.083	11,193,760
2023-09-06	4.890	4.890	4.820	4.870	4.117	11,648,657
2023-09-05	4.930	4.930	4.860	4.880	4.126	15,236,480
2023-09-04	4.870	4.940	4.860	4.940	4.176	12,739,050
2023-09-01	4.840	4.890	4.840	4.860	4.109	8,240,650
2023-08-31	4.880	4.890	4.830	4.860	4.109	11,995,432
2023-08-30	4.910	4.950	4.870	4.880	4.126	12,991,350
2023-08-29	4.920	4.950	4.860	4.910	4.151	22,764,376
2023-08-28	5.080	5.100	4.920	4.930	4.168	17,812,880
2023-08-25	4.860	4.940	4.830	4.870	4.117	8,753,700
2023-08-24	4.860	4.910	4.850	4.860	4.109	8,200,905
2023-08-23	4.930	4.930	4.860	4.880	4.126	8,857,565
2023-08-22	4.940	4.960	4.870	4.910	4.151	9,477,565
2023-08-21	4.980	5.040	4.910	4.920	4.160	8,861,650
2023-08-18	5.090	5.090	4.970	4.980	4.210	9,649,654
2023-08-17	5.040	5.080	5.020	5.070	4.286	9,833,046
2023-08-16	5.060	5.110	5.040	5.050	4.269	7,544,000
2023-08-15	5.070	5.130	5.040	5.080	4.295	8,102,258
2023-08-14	5.020	5.080	4.990	5.070	4.286	8,313,700
2023-08-11	5.140	5.150	5.040	5.050	4.269	10,506,534
2023-08-10	5.110	5.150	5.090	5.130	4.337	6,678,400
2023-08-09	5.100	5.150	5.080	5.120	4.329	7,718,400
2023-08-08	5.110	5.140	5.030	5.130	4.337	11,100,593
2023-08-07	5.190	5.200	5.080	5.090	4.303	13,477,900
2023-08-04	5.200	5.250	5.180	5.190	4.388	10,741,000
2023-08-03	5.190	5.220	5.170	5.180	4.379	12,343,528
2023-08-02	5.220	5.250	5.190	5.200	4.396	8,240,443
2023-08-01	5.240	5.260	5.210	5.220	4.413	9,641,470
2023-07-31	5.240	5.290	5.220	5.230	4.422	8,957,872
2023-07-28	5.200	5.240	5.170	5.230	4.422	8,548,340

← NewerPage 13 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.