Huapont Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.440 | 5.470 | 5.390 | 5.450 | 4.410 | 16,540,534 |
| 2023-02-01 | 5.370 | 5.420 | 5.340 | 5.420 | 4.386 | 17,937,771 |
| 2023-01-31 | 5.340 | 5.380 | 5.300 | 5.370 | 4.345 | 16,500,653 |
| 2023-01-30 | 5.340 | 5.370 | 5.320 | 5.340 | 4.321 | 23,880,019 |
| 2023-01-20 | 5.230 | 5.300 | 5.230 | 5.290 | 4.281 | 15,874,246 |
| 2023-01-19 | 5.190 | 5.220 | 5.170 | 5.220 | 4.224 | 11,868,500 |
| 2023-01-18 | 5.190 | 5.210 | 5.160 | 5.200 | 4.208 | 10,542,000 |
| 2023-01-17 | 5.210 | 5.210 | 5.160 | 5.180 | 4.192 | 9,642,836 |
| 2023-01-16 | 5.170 | 5.230 | 5.150 | 5.200 | 4.208 | 17,220,231 |
| 2023-01-13 | 5.120 | 5.180 | 5.110 | 5.170 | 4.183 | 13,358,618 |
| 2023-01-12 | 5.150 | 5.160 | 5.100 | 5.110 | 4.135 | 9,802,541 |
| 2023-01-11 | 5.150 | 5.170 | 5.120 | 5.130 | 4.151 | 12,042,274 |
| 2023-01-10 | 5.170 | 5.170 | 5.130 | 5.140 | 4.159 | 12,463,887 |
| 2023-01-09 | 5.170 | 5.190 | 5.150 | 5.170 | 4.183 | 12,187,400 |
| 2023-01-06 | 5.170 | 5.190 | 5.150 | 5.160 | 4.175 | 16,728,083 |
| 2023-01-05 | 5.180 | 5.200 | 5.150 | 5.180 | 4.192 | 14,417,170 |
| 2023-01-04 | 5.170 | 5.210 | 5.130 | 5.160 | 4.175 | 19,037,687 |
| 2023-01-03 | 5.100 | 5.190 | 5.080 | 5.180 | 4.192 | 20,847,274 |
| 2022-12-30 | 5.100 | 5.150 | 5.060 | 5.100 | 4.127 | 16,008,435 |
| 2022-12-29 | 5.110 | 5.140 | 5.080 | 5.100 | 4.127 | 17,631,023 |
| 2022-12-28 | 5.090 | 5.200 | 5.070 | 5.110 | 4.135 | 24,440,077 |
| 2022-12-27 | 5.090 | 5.120 | 5.040 | 5.090 | 4.119 | 19,913,231 |
| 2022-12-26 | 5.090 | 5.130 | 5.020 | 5.080 | 4.111 | 23,788,578 |
| 2022-12-23 | 5.070 | 5.120 | 5.040 | 5.070 | 4.103 | 19,164,642 |
| 2022-12-22 | 5.260 | 5.290 | 5.070 | 5.100 | 4.127 | 27,521,778 |
| 2022-12-21 | 5.290 | 5.330 | 5.200 | 5.250 | 4.248 | 31,570,330 |
| 2022-12-20 | 5.390 | 5.470 | 5.290 | 5.300 | 4.289 | 31,320,796 |
| 2022-12-19 | 5.750 | 5.790 | 5.430 | 5.450 | 4.410 | 41,858,954 |
| 2022-12-16 | 5.650 | 5.770 | 5.620 | 5.740 | 4.645 | 32,509,250 |
| 2022-12-15 | 5.640 | 5.760 | 5.620 | 5.660 | 4.580 | 29,254,199 |
| 2022-12-14 | 5.780 | 5.810 | 5.650 | 5.660 | 4.580 | 38,173,474 |
| 2022-12-13 | 5.850 | 5.940 | 5.760 | 5.800 | 4.693 | 48,694,803 |
| 2022-12-12 | 5.820 | 5.950 | 5.800 | 5.840 | 4.726 | 64,954,704 |
| 2022-12-09 | 5.720 | 5.890 | 5.680 | 5.820 | 4.709 | 74,750,945 |
| 2022-12-08 | 5.760 | 5.830 | 5.640 | 5.740 | 4.645 | 71,741,923 |
| 2022-12-07 | 5.490 | 5.720 | 5.450 | 5.620 | 4.548 | 39,069,093 |
| 2022-12-06 | 5.510 | 5.540 | 5.470 | 5.490 | 4.442 | 19,265,985 |
| 2022-12-05 | 5.490 | 5.560 | 5.460 | 5.530 | 4.475 | 25,197,011 |
| 2022-12-02 | 5.460 | 5.490 | 5.440 | 5.450 | 4.410 | 19,984,587 |
| 2022-12-01 | 5.520 | 5.540 | 5.440 | 5.480 | 4.434 | 20,992,943 |
| 2022-11-30 | 5.520 | 5.540 | 5.440 | 5.470 | 4.426 | 19,471,993 |
| 2022-11-29 | 5.370 | 5.510 | 5.370 | 5.500 | 4.450 | 21,146,770 |
| 2022-11-28 | 5.350 | 5.420 | 5.310 | 5.390 | 4.361 | 26,630,694 |
| 2022-11-25 | 5.520 | 5.520 | 5.430 | 5.460 | 4.418 | 14,502,950 |
| 2022-11-24 | 5.510 | 5.540 | 5.450 | 5.510 | 4.459 | 14,161,224 |
| 2022-11-23 | 5.550 | 5.580 | 5.410 | 5.500 | 4.450 | 22,991,082 |
| 2022-11-22 | 5.700 | 5.710 | 5.500 | 5.550 | 4.491 | 27,173,024 |
| 2022-11-21 | 5.620 | 5.690 | 5.570 | 5.690 | 4.604 | 21,480,572 |
| 2022-11-18 | 5.660 | 5.730 | 5.640 | 5.660 | 4.580 | 22,549,645 |
| 2022-11-17 | 5.590 | 5.680 | 5.580 | 5.680 | 4.596 | 23,865,793 |
| 2022-11-16 | 5.590 | 5.730 | 5.550 | 5.640 | 4.564 | 32,431,086 |
| 2022-11-15 | 5.650 | 5.680 | 5.510 | 5.580 | 4.515 | 29,122,080 |
| 2022-11-14 | 5.440 | 5.590 | 5.430 | 5.520 | 4.467 | 26,438,511 |
| 2022-11-11 | 5.430 | 5.590 | 5.380 | 5.450 | 4.410 | 44,804,918 |
| 2022-11-10 | 5.340 | 5.390 | 5.310 | 5.330 | 4.313 | 19,728,940 |
| 2022-11-09 | 5.260 | 5.370 | 5.260 | 5.350 | 4.329 | 21,202,524 |
| 2022-11-08 | 5.340 | 5.350 | 5.240 | 5.270 | 4.264 | 19,585,313 |
| 2022-11-07 | 5.350 | 5.390 | 5.310 | 5.330 | 4.313 | 22,346,858 |
| 2022-11-04 | 5.250 | 5.340 | 5.230 | 5.340 | 4.321 | 24,691,415 |
| 2022-11-03 | 5.270 | 5.290 | 5.220 | 5.220 | 4.224 | 22,773,074 |
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.