Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.260	5.360	5.230	5.300	4.289	29,197,316
2022-11-01	5.210	5.350	5.190	5.300	4.289	36,388,981
2022-10-31	5.500	5.520	5.200	5.250	4.248	38,676,836
2022-10-28	5.680	5.750	5.520	5.560	4.499	21,668,659
2022-10-27	5.680	5.780	5.670	5.700	4.612	16,850,013
2022-10-26	5.470	5.700	5.470	5.680	4.596	17,851,350
2022-10-25	5.500	5.560	5.390	5.490	4.442	14,915,525
2022-10-24	5.550	5.680	5.490	5.530	4.475	19,604,537
2022-10-21	5.590	5.640	5.550	5.550	4.491	13,573,873
2022-10-20	5.630	5.690	5.610	5.610	4.539	13,368,133
2022-10-19	5.690	5.760	5.640	5.650	4.572	14,716,193
2022-10-18	5.700	5.770	5.620	5.720	4.628	17,085,372
2022-10-17	5.620	5.710	5.620	5.650	4.572	15,705,891
2022-10-14	5.480	5.740	5.470	5.670	4.588	21,148,413
2022-10-13	5.380	5.480	5.350	5.450	4.410	17,012,746
2022-10-12	5.300	5.410	5.210	5.400	4.370	14,832,578
2022-10-11	5.290	5.340	5.220	5.340	4.321	15,105,148
2022-10-10	5.300	5.380	5.240	5.260	4.256	16,448,302
2022-09-30	5.420	5.430	5.320	5.320	4.305	9,591,429
2022-09-29	5.410	5.480	5.310	5.350	4.329	13,986,600
2022-09-28	5.480	5.530	5.370	5.390	4.361	14,277,089
2022-09-27	5.370	5.480	5.320	5.470	4.426	10,989,090
2022-09-26	5.400	5.480	5.320	5.340	4.321	14,035,564
2022-09-23	5.500	5.540	5.360	5.440	4.402	11,362,662
2022-09-22	5.570	5.580	5.480	5.490	4.442	9,948,000
2022-09-21	5.590	5.620	5.490	5.590	4.523	7,234,270
2022-09-20	5.590	5.620	5.550	5.590	4.523	8,309,523
2022-09-19	5.570	5.600	5.480	5.540	4.483	12,211,233
2022-09-16	5.690	5.750	5.550	5.550	4.491	17,000,657
2022-09-15	5.840	5.940	5.640	5.710	4.620	17,965,300
2022-09-14	5.870	5.900	5.780	5.830	4.717	14,792,217
2022-09-13	6.030	6.040	5.910	5.920	4.790	11,046,177
2022-09-09	5.980	6.050	5.930	6.000	4.855	9,399,280
2022-09-08	6.060	6.070	5.980	5.980	4.839	12,361,282
2022-09-07	6.120	6.130	6.040	6.060	4.904	11,587,438
2022-09-06	6.020	6.140	5.990	6.130	4.960	17,224,778
2022-09-05	5.960	6.080	5.940	6.000	4.855	13,315,985
2022-09-02	5.990	6.020	5.900	5.980	4.839	14,610,990
2022-09-01	6.010	6.110	5.960	5.980	4.839	18,656,217
2022-08-31	6.150	6.150	5.980	6.000	4.855	21,487,680
2022-08-30	6.170	6.190	6.070	6.140	4.968	14,763,897
2022-08-29	6.040	6.190	6.010	6.170	4.993	17,711,697
2022-08-26	6.040	6.180	5.990	6.090	4.928	15,777,553
2022-08-25	6.070	6.070	5.880	6.030	4.879	17,886,940
2022-08-24	6.160	6.240	6.010	6.040	4.887	22,472,525
2022-08-23	6.200	6.200	6.110	6.190	5.009	17,044,571
2022-08-22	6.190	6.250	6.130	6.190	5.009	26,709,498
2022-08-19	6.140	6.380	6.130	6.170	4.993	37,251,742
2022-08-18	6.160	6.160	6.020	6.090	4.928	19,061,986
2022-08-17	6.190	6.240	6.110	6.170	4.993	14,782,128
2022-08-16	6.140	6.190	6.090	6.140	4.968	13,465,913
2022-08-15	6.030	6.190	5.990	6.150	4.976	26,065,310
2022-08-12	5.960	6.040	5.920	6.000	4.855	13,193,718
2022-08-11	5.850	5.960	5.850	5.960	4.823	16,336,625
2022-08-10	5.910	5.920	5.820	5.830	4.717	13,237,421
2022-08-09	5.920	5.950	5.880	5.910	4.782	15,185,923
2022-08-08	5.880	5.930	5.820	5.910	4.782	16,356,514
2022-08-05	5.720	5.870	5.670	5.860	4.742	19,506,944
2022-08-04	5.660	5.710	5.610	5.700	4.612	17,066,314
2022-08-03	5.730	5.850	5.600	5.630	4.556	20,665,853

← NewerPage 17 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.