Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.200	5.240	5.170	5.230	4.422	8,548,340
2023-07-27	5.180	5.210	5.170	5.190	4.388	7,694,686
2023-07-26	5.170	5.200	5.150	5.190	4.388	6,562,100
2023-07-25	5.180	5.200	5.150	5.160	4.362	8,668,100
2023-07-24	5.170	5.170	5.140	5.150	4.354	6,977,150
2023-07-21	5.150	5.180	5.140	5.160	4.362	6,243,450
2023-07-20	5.140	5.200	5.140	5.150	4.354	10,465,950
2023-07-19	5.120	5.160	5.120	5.150	4.354	6,174,500
2023-07-18	5.100	5.150	5.080	5.140	4.346	9,276,507
2023-07-17	5.080	5.110	5.050	5.100	4.312	7,318,345
2023-07-14	5.120	5.120	5.070	5.100	4.312	8,254,355
2023-07-13	5.050	5.110	5.030	5.100	4.312	13,748,344
2023-07-12	5.010	5.060	5.000	5.030	4.253	9,135,999
2023-07-11	4.990	5.030	4.970	5.020	4.244	9,097,177
2023-07-10	5.010	5.020	4.970	4.990	4.219	5,972,605
2023-07-07	4.980	5.010	4.950	5.010	4.236	7,416,365
2023-07-06	4.990	5.010	4.970	4.980	4.210	5,742,362
2023-07-05	5.000	5.020	4.980	5.000	4.227	5,513,674
2023-07-04	4.990	5.020	4.960	5.000	4.227	8,847,241
2023-07-03	5.000	5.020	4.960	5.000	4.227	8,428,052
2023-06-30	4.920	5.020	4.910	5.000	4.227	14,139,228
2023-06-29	4.900	4.910	4.870	4.890	4.134	6,135,175
2023-06-28	4.860	4.900	4.840	4.900	4.143	7,594,592
2023-06-27	4.780	4.890	4.760	4.880	4.126	10,057,633
2023-06-26	4.760	4.820	4.720	4.770	4.033	10,961,954
2023-06-21	4.820	4.820	4.770	4.780	4.041	9,303,239
2023-06-20	4.910	4.920	4.820	4.820	4.075	12,729,413
2023-06-19	4.940	4.970	4.900	4.910	4.151	9,106,089
2023-06-16	4.950	4.960	4.930	4.940	4.176	6,647,356
2023-06-15	4.940	4.950	4.910	4.940	4.176	10,005,578
2023-06-14	5.110	5.150	5.100	5.130	4.151	7,762,052
2023-06-13	5.140	5.140	5.110	5.120	4.143	9,462,049
2023-06-12	5.160	5.160	5.110	5.130	4.151	9,410,883
2023-06-09	5.180	5.190	5.140	5.150	4.167	9,118,420
2023-06-08	5.110	5.180	5.110	5.160	4.175	8,784,550
2023-06-07	5.100	5.140	5.100	5.110	4.135	5,802,926
2023-06-06	5.190	5.190	5.100	5.100	4.127	8,527,725
2023-06-05	5.190	5.200	5.150	5.180	4.192	8,470,037
2023-06-02	5.130	5.180	5.100	5.170	4.183	6,446,556
2023-06-01	5.090	5.150	5.070	5.110	4.135	9,585,000
2023-05-31	5.150	5.170	5.100	5.110	4.135	8,782,000
2023-05-30	5.150	5.180	5.110	5.170	4.183	8,171,900
2023-05-29	5.180	5.200	5.140	5.170	4.183	7,098,400
2023-05-26	5.170	5.200	5.110	5.190	4.200	8,476,100
2023-05-25	5.220	5.230	5.120	5.160	4.175	12,537,226
2023-05-24	5.260	5.260	5.190	5.210	4.216	9,268,643
2023-05-23	5.250	5.290	5.230	5.230	4.232	7,846,795
2023-05-22	5.190	5.260	5.190	5.240	4.240	9,163,767
2023-05-19	5.220	5.220	5.170	5.200	4.208	9,283,059
2023-05-18	5.230	5.260	5.210	5.220	4.224	9,754,302
2023-05-17	5.240	5.260	5.200	5.220	4.224	13,557,208
2023-05-16	5.270	5.270	5.230	5.250	4.248	8,344,075
2023-05-15	5.240	5.270	5.190	5.260	4.256	13,441,527
2023-05-12	5.310	5.320	5.240	5.240	4.240	11,965,700
2023-05-11	5.280	5.320	5.260	5.290	4.281	9,964,307
2023-05-10	5.290	5.320	5.260	5.280	4.272	13,543,226
2023-05-09	5.320	5.380	5.280	5.300	4.289	15,864,213
2023-05-08	5.270	5.330	5.260	5.320	4.305	13,886,827
2023-05-05	5.360	5.380	5.250	5.280	4.272	15,603,090
2023-05-04	5.250	5.380	5.210	5.360	4.337	22,497,993

← NewerPage 14 of 21 · 1,217 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.