Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.230	5.290	5.190	5.280	4.272	21,730,645
2023-04-27	5.330	5.410	5.170	5.230	4.232	42,936,566
2023-04-26	5.390	5.460	5.330	5.440	4.402	13,545,329
2023-04-25	5.480	5.490	5.320	5.390	4.361	17,812,748
2023-04-24	5.500	5.510	5.430	5.460	4.418	13,559,819
2023-04-21	5.570	5.590	5.460	5.480	4.434	14,043,299
2023-04-20	5.610	5.640	5.540	5.580	4.515	13,695,496
2023-04-19	5.720	5.730	5.600	5.620	4.548	17,069,559
2023-04-18	5.650	5.730	5.640	5.720	4.628	17,333,595
2023-04-17	5.640	5.670	5.600	5.660	4.580	15,970,968
2023-04-14	5.660	5.700	5.630	5.640	4.564	11,623,690
2023-04-13	5.660	5.670	5.630	5.660	4.580	10,129,103
2023-04-12	5.650	5.690	5.620	5.680	4.596	17,281,000
2023-04-11	5.650	5.660	5.580	5.620	4.548	13,793,750
2023-04-10	5.650	5.720	5.630	5.660	4.580	15,950,630
2023-04-07	5.640	5.670	5.620	5.650	4.572	10,988,751
2023-04-06	5.620	5.670	5.610	5.620	4.548	13,186,485
2023-04-04	5.630	5.670	5.590	5.630	4.556	14,340,356
2023-04-03	5.640	5.750	5.600	5.630	4.556	23,637,369
2023-03-31	5.460	5.670	5.450	5.620	4.548	32,777,652
2023-03-30	5.470	5.470	5.400	5.430	4.394	9,568,597
2023-03-29	5.430	5.520	5.400	5.450	4.410	13,581,524
2023-03-28	5.450	5.470	5.390	5.420	4.386	8,855,530
2023-03-27	5.500	5.510	5.410	5.430	4.394	11,137,273
2023-03-24	5.470	5.560	5.450	5.490	4.442	15,002,873
2023-03-23	5.430	5.470	5.410	5.450	4.410	10,048,421
2023-03-22	5.420	5.440	5.390	5.420	4.386	9,172,271
2023-03-21	5.310	5.410	5.310	5.400	4.370	10,603,840
2023-03-20	5.360	5.360	5.280	5.320	4.305	12,290,427
2023-03-17	5.420	5.440	5.340	5.340	4.321	12,257,445
2023-03-16	5.360	5.420	5.350	5.380	4.353	10,950,844
2023-03-15	5.300	5.410	5.290	5.390	4.361	10,839,489
2023-03-14	5.330	5.350	5.230	5.280	4.272	11,970,572
2023-03-13	5.360	5.400	5.320	5.350	4.329	11,086,312
2023-03-10	5.450	5.470	5.380	5.380	4.353	12,004,160
2023-03-09	5.420	5.470	5.410	5.450	4.410	9,651,458
2023-03-08	5.430	5.450	5.390	5.430	4.394	10,498,600
2023-03-07	5.510	5.550	5.420	5.430	4.394	12,600,461
2023-03-06	5.550	5.560	5.510	5.520	4.467	10,823,500
2023-03-03	5.560	5.570	5.530	5.540	4.483	9,392,434
2023-03-02	5.570	5.580	5.530	5.560	4.499	9,401,064
2023-03-01	5.570	5.580	5.540	5.560	4.499	11,688,477
2023-02-28	5.510	5.560	5.500	5.560	4.499	10,184,410
2023-02-27	5.530	5.560	5.480	5.500	4.450	9,256,926
2023-02-24	5.560	5.560	5.490	5.530	4.475	10,522,752
2023-02-23	5.550	5.590	5.510	5.540	4.483	10,752,700
2023-02-22	5.540	5.570	5.520	5.530	4.475	9,010,400
2023-02-21	5.550	5.580	5.520	5.550	4.491	13,332,300
2023-02-20	5.510	5.550	5.460	5.540	4.483	16,066,951
2023-02-17	5.440	5.500	5.430	5.460	4.418	15,164,955
2023-02-16	5.530	5.560	5.380	5.440	4.402	23,403,802
2023-02-15	5.530	5.550	5.510	5.530	4.475	11,848,947
2023-02-14	5.550	5.560	5.500	5.530	4.475	13,135,996
2023-02-13	5.520	5.550	5.480	5.540	4.483	13,114,829
2023-02-10	5.480	5.540	5.460	5.500	4.450	13,670,625
2023-02-09	5.430	5.480	5.410	5.470	4.426	13,416,933
2023-02-08	5.430	5.450	5.400	5.430	4.394	12,634,690
2023-02-07	5.380	5.430	5.370	5.420	4.386	13,096,056
2023-02-06	5.410	5.420	5.360	5.380	4.353	11,890,591
2023-02-03	5.450	5.450	5.360	5.410	4.378	18,294,930

← NewerPage 15 of 21 · 1,212 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.