Huapont Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.850 | 5.850 | 5.610 | 5.680 | 4.596 | 30,452,086 |
| 2022-08-01 | 5.910 | 5.940 | 5.860 | 5.890 | 4.766 | 15,074,507 |
| 2022-07-29 | 5.990 | 6.020 | 5.890 | 5.900 | 4.774 | 17,744,928 |
| 2022-07-28 | 6.070 | 6.100 | 5.960 | 5.970 | 4.831 | 17,505,466 |
| 2022-07-27 | 6.060 | 6.130 | 6.030 | 6.050 | 4.896 | 16,213,541 |
| 2022-07-26 | 6.050 | 6.150 | 6.010 | 6.090 | 4.928 | 21,315,181 |
| 2022-07-25 | 6.000 | 6.100 | 5.980 | 6.020 | 4.871 | 22,293,704 |
| 2022-07-22 | 6.110 | 6.180 | 5.940 | 6.010 | 4.863 | 35,689,961 |
| 2022-07-21 | 6.060 | 6.190 | 6.000 | 6.120 | 4.952 | 38,531,600 |
| 2022-07-20 | 5.970 | 6.090 | 5.920 | 6.060 | 4.904 | 35,468,181 |
| 2022-07-19 | 5.800 | 5.970 | 5.740 | 5.940 | 4.807 | 41,259,604 |
| 2022-07-18 | 5.600 | 5.840 | 5.600 | 5.780 | 4.677 | 46,230,376 |
| 2022-07-15 | 5.490 | 5.710 | 5.420 | 5.590 | 4.523 | 54,533,852 |
| 2022-07-14 | 5.330 | 5.360 | 5.290 | 5.300 | 4.289 | 10,386,991 |
| 2022-07-13 | 5.300 | 5.350 | 5.280 | 5.340 | 4.321 | 8,205,922 |
| 2022-07-12 | 5.350 | 5.380 | 5.250 | 5.260 | 4.256 | 12,301,900 |
| 2022-07-11 | 5.400 | 5.410 | 5.320 | 5.360 | 4.337 | 11,327,100 |
| 2022-07-08 | 5.430 | 5.460 | 5.410 | 5.420 | 4.386 | 8,118,337 |
| 2022-07-07 | 5.410 | 5.460 | 5.390 | 5.420 | 4.386 | 9,133,094 |
| 2022-07-06 | 5.550 | 5.560 | 5.360 | 5.420 | 4.386 | 18,266,525 |
| 2022-07-05 | 5.580 | 5.630 | 5.490 | 5.570 | 4.507 | 15,769,452 |
| 2022-07-04 | 5.530 | 5.600 | 5.500 | 5.590 | 4.523 | 14,359,873 |
| 2022-07-01 | 5.570 | 5.630 | 5.520 | 5.530 | 4.475 | 11,818,063 |
| 2022-06-30 | 5.600 | 5.630 | 5.520 | 5.580 | 4.515 | 13,897,563 |
| 2022-06-29 | 5.600 | 5.650 | 5.530 | 5.540 | 4.483 | 15,015,808 |
| 2022-06-28 | 5.570 | 5.640 | 5.550 | 5.590 | 4.523 | 12,166,650 |
| 2022-06-27 | 5.530 | 5.660 | 5.510 | 5.580 | 4.515 | 23,017,347 |
| 2022-06-24 | 5.450 | 5.490 | 5.430 | 5.470 | 4.426 | 12,528,563 |
| 2022-06-23 | 5.390 | 5.450 | 5.320 | 5.450 | 4.410 | 9,830,016 |
| 2022-06-22 | 5.410 | 5.480 | 5.360 | 5.360 | 4.337 | 11,740,943 |
| 2022-06-21 | 5.500 | 5.530 | 5.400 | 5.440 | 4.402 | 11,741,662 |
| 2022-06-20 | 5.490 | 5.510 | 5.410 | 5.490 | 4.442 | 13,135,276 |
| 2022-06-17 | 5.420 | 5.490 | 5.400 | 5.470 | 4.426 | 13,448,705 |
| 2022-06-16 | 5.470 | 5.530 | 5.420 | 5.420 | 4.386 | 12,360,838 |
| 2022-06-15 | 5.500 | 5.580 | 5.460 | 5.470 | 4.426 | 20,377,604 |
| 2022-06-14 | 5.350 | 5.490 | 5.290 | 5.480 | 4.434 | 17,156,488 |
| 2022-06-13 | 5.410 | 5.490 | 5.360 | 5.410 | 4.378 | 15,746,697 |
| 2022-06-10 | 5.240 | 5.460 | 5.210 | 5.450 | 4.410 | 21,692,655 |
| 2022-06-09 | 5.310 | 5.360 | 5.240 | 5.280 | 4.272 | 12,051,506 |
| 2022-06-08 | 5.360 | 5.400 | 5.240 | 5.360 | 4.337 | 16,837,061 |
| 2022-06-07 | 5.380 | 5.390 | 5.320 | 5.360 | 4.337 | 12,185,154 |
| 2022-06-06 | 5.290 | 5.380 | 5.250 | 5.360 | 4.337 | 17,000,050 |
| 2022-06-02 | 5.300 | 5.320 | 5.180 | 5.290 | 4.281 | 20,810,896 |
| 2022-06-01 | 5.430 | 5.510 | 5.430 | 5.490 | 4.264 | 18,619,703 |
| 2022-05-31 | 5.440 | 5.480 | 5.380 | 5.470 | 4.249 | 13,292,039 |
| 2022-05-30 | 5.410 | 5.450 | 5.360 | 5.420 | 4.210 | 10,164,253 |
| 2022-05-27 | 5.350 | 5.470 | 5.340 | 5.400 | 4.194 | 19,004,024 |
| 2022-05-26 | 5.310 | 5.340 | 5.220 | 5.320 | 4.132 | 12,078,704 |
| 2022-05-25 | 5.190 | 5.290 | 5.170 | 5.290 | 4.109 | 12,340,012 |
| 2022-05-24 | 5.470 | 5.480 | 5.180 | 5.190 | 4.031 | 17,972,397 |
| 2022-05-23 | 5.460 | 5.470 | 5.400 | 5.440 | 4.226 | 13,572,701 |
| 2022-05-20 | 5.310 | 5.460 | 5.280 | 5.390 | 4.187 | 19,227,395 |
| 2022-05-19 | 5.220 | 5.310 | 5.200 | 5.300 | 4.117 | 14,219,767 |
| 2022-05-18 | 5.380 | 5.400 | 5.300 | 5.310 | 4.125 | 12,243,685 |
| 2022-05-17 | 5.390 | 5.400 | 5.330 | 5.380 | 4.179 | 13,719,522 |
| 2022-05-16 | 5.360 | 5.440 | 5.360 | 5.400 | 4.194 | 14,174,525 |
| 2022-05-13 | 5.290 | 5.420 | 5.280 | 5.360 | 4.163 | 12,875,652 |
| 2022-05-12 | 5.240 | 5.340 | 5.230 | 5.280 | 4.101 | 12,560,065 |
| 2022-05-11 | 5.290 | 5.390 | 5.250 | 5.260 | 4.086 | 18,321,048 |
| 2022-05-10 | 5.180 | 5.300 | 5.160 | 5.290 | 4.109 | 17,309,167 |
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.