Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.150	5.280	5.130	5.210	4.047	13,184,477
2022-05-06	5.170	5.270	5.130	5.160	4.008	17,605,805
2022-05-05	5.010	5.340	5.010	5.280	4.101	29,965,940
2022-04-29	4.840	5.020	4.820	4.990	3.876	16,804,214
2022-04-28	4.820	4.870	4.710	4.800	3.728	17,205,130
2022-04-27	4.600	4.870	4.540	4.860	3.775	28,958,565
2022-04-26	4.850	4.870	4.650	4.660	3.620	23,744,006
2022-04-25	5.130	5.160	4.780	4.810	3.736	34,341,531
2022-04-22	5.250	5.260	5.110	5.190	4.031	19,311,055
2022-04-21	5.460	5.490	5.220	5.270	4.093	21,540,575
2022-04-20	5.550	5.640	5.450	5.470	4.249	18,854,600
2022-04-19	5.460	5.610	5.400	5.560	4.319	18,705,565
2022-04-18	5.440	5.510	5.320	5.460	4.241	14,584,050
2022-04-15	5.570	5.610	5.450	5.450	4.233	22,729,500
2022-04-14	5.630	5.690	5.550	5.600	4.350	20,094,803
2022-04-13	5.710	5.720	5.590	5.620	4.365	13,638,650
2022-04-12	5.740	5.760	5.500	5.760	4.474	26,050,771
2022-04-11	5.930	5.960	5.690	5.720	4.443	20,793,037
2022-04-08	5.980	5.990	5.780	5.970	4.637	21,942,698
2022-04-07	6.120	6.170	5.970	5.980	4.645	24,366,000
2022-04-06	6.080	6.190	6.080	6.160	4.785	18,205,885
2022-04-01	6.090	6.130	6.040	6.100	4.738	20,376,875
2022-03-31	6.030	6.240	6.010	6.130	4.761	34,599,821
2022-03-30	6.110	6.110	5.970	6.060	4.707	29,762,400
2022-03-29	5.980	6.110	5.930	6.100	4.738	28,264,818
2022-03-28	5.930	6.010	5.820	5.990	4.653	20,040,670
2022-03-25	6.000	6.050	5.950	5.960	4.629	18,124,088
2022-03-24	5.970	6.080	5.910	6.040	4.692	21,620,595
2022-03-23	5.950	6.090	5.950	6.010	4.668	21,648,150
2022-03-22	6.030	6.060	5.950	5.980	4.645	20,487,736
2022-03-21	6.000	6.140	5.940	6.050	4.699	27,583,815
2022-03-18	5.960	5.990	5.900	5.970	4.637	19,672,094
2022-03-17	5.770	6.080	5.760	5.950	4.622	40,116,315
2022-03-16	5.670	5.750	5.350	5.740	4.459	34,509,603
2022-03-15	5.930	5.990	5.550	5.560	4.319	37,714,321
2022-03-14	6.100	6.240	5.960	5.960	4.629	34,745,003
2022-03-11	5.870	6.130	5.830	6.110	4.746	40,080,619
2022-03-10	5.770	6.180	5.740	5.950	4.622	53,532,811
2022-03-09	5.850	5.900	5.400	5.630	4.373	46,225,279
2022-03-08	6.400	6.420	5.850	5.860	4.552	74,706,647
2022-03-07	6.550	6.580	6.370	6.500	5.049	47,466,236
2022-03-04	6.360	6.540	6.340	6.440	5.002	38,346,997
2022-03-03	6.340	6.420	6.310	6.380	4.956	26,306,221
2022-03-02	6.280	6.340	6.230	6.330	4.917	16,176,451
2022-03-01	6.320	6.350	6.250	6.300	4.894	14,576,834
2022-02-28	6.320	6.320	6.200	6.290	4.886	17,124,381
2022-02-25	6.170	6.390	6.150	6.290	4.886	39,699,338
2022-02-24	6.330	6.330	6.060	6.110	4.746	33,151,631
2022-02-23	6.210	6.350	6.190	6.340	4.925	24,342,352
2022-02-22	6.300	6.360	6.150	6.180	4.800	24,768,918
2022-02-21	6.260	6.410	6.150	6.360	4.940	33,495,293
2022-02-18	6.130	6.190	6.060	6.180	4.800	19,296,862
2022-02-17	6.200	6.220	6.140	6.150	4.777	18,029,849
2022-02-16	6.230	6.250	6.180	6.180	4.800	14,403,101
2022-02-15	6.250	6.250	6.150	6.200	4.816	14,418,388
2022-02-14	6.200	6.330	6.160	6.250	4.855	18,396,549
2022-02-11	6.350	6.360	6.200	6.210	4.824	23,443,707
2022-02-10	6.390	6.420	6.320	6.380	4.956	17,358,230
2022-02-09	6.360	6.400	6.320	6.390	4.963	19,202,248
2022-02-08	6.250	6.360	6.230	6.360	4.940	16,256,172

← NewerPage 19 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.