Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.410	4.480	4.290	4.290	4.195	30,666,991
2026-07-16	4.420	4.470	4.350	4.420	4.322	26,137,388
2026-07-15	4.270	4.430	4.240	4.430	4.332	33,420,302
2026-07-14	4.180	4.300	4.170	4.280	4.185	29,586,932
2026-07-13	4.130	4.240	4.110	4.190	4.097	28,369,422
2026-07-10	4.070	4.180	4.030	4.130	4.038	19,998,185
2026-07-09	4.130	4.160	4.060	4.080	3.990	17,230,278
2026-07-08	4.100	4.200	4.050	4.150	4.058	16,935,550
2026-07-07	4.180	4.180	4.060	4.100	4.009	15,895,700
2026-07-06	4.130	4.230	4.090	4.190	4.097	22,354,818
2026-07-03	4.160	4.200	4.090	4.160	4.068	16,001,792
2026-07-02	4.030	4.160	4.020	4.150	4.058	24,029,324
2026-07-01	3.920	4.050	3.920	4.030	3.941	18,785,002
2026-06-30	4.040	4.060	3.900	3.930	3.843	21,358,430
2026-06-29	3.990	4.090	3.890	4.040	3.950	22,774,350
2026-06-26	4.080	4.090	3.980	3.990	3.902	21,154,100
2026-06-25	4.150	4.170	4.050	4.070	3.980	16,352,027
2026-06-24	4.210	4.250	4.130	4.180	4.087	16,676,919
2026-06-23	4.140	4.260	4.120	4.180	4.087	17,297,755
2026-06-22	4.120	4.160	3.880	4.150	4.058	23,536,171
2026-06-18	4.210	4.220	4.110	4.120	4.029	13,785,152
2026-06-17	4.270	4.310	4.180	4.200	4.107	17,259,346
2026-06-16	4.410	4.410	4.300	4.310	4.214	22,344,965
2026-06-15	4.620	4.660	4.610	4.660	4.312	27,734,652
2026-06-12	4.550	4.640	4.530	4.620	4.275	27,281,954
2026-06-11	4.540	4.570	4.480	4.550	4.210	18,814,289
2026-06-10	4.450	4.570	4.430	4.550	4.210	21,819,850
2026-06-09	4.400	4.500	4.370	4.460	4.127	23,623,077
2026-06-08	4.490	4.490	4.290	4.360	4.035	23,566,000
2026-06-05	4.470	4.520	4.450	4.460	4.127	12,181,100
2026-06-04	4.540	4.570	4.450	4.460	4.127	11,874,719
2026-06-03	4.590	4.590	4.490	4.550	4.210	17,615,699
2026-06-02	4.620	4.650	4.570	4.580	4.238	18,223,814
2026-06-01	4.530	4.650	4.510	4.630	4.285	20,742,485
2026-05-29	4.500	4.570	4.490	4.530	4.192	16,883,443
2026-05-28	4.510	4.550	4.440	4.490	4.155	15,326,845
2026-05-27	4.600	4.610	4.470	4.510	4.173	21,649,100
2026-05-26	4.590	4.610	4.540	4.600	4.257	15,977,600
2026-05-25	4.630	4.650	4.570	4.590	4.247	18,147,536
2026-05-22	4.670	4.690	4.590	4.620	4.275	18,806,216
2026-05-21	4.740	4.780	4.630	4.650	4.303	23,148,829
2026-05-20	4.790	4.790	4.700	4.710	4.359	19,236,073
2026-05-19	4.720	4.810	4.710	4.800	4.442	15,925,261
2026-05-18	4.750	4.770	4.700	4.720	4.368	22,527,749
2026-05-15	4.800	4.820	4.740	4.770	4.414	26,953,320
2026-05-14	4.880	4.890	4.780	4.800	4.442	26,453,149
2026-05-13	4.880	4.910	4.860	4.880	4.516	21,160,600
2026-05-12	4.890	4.910	4.830	4.900	4.534	33,916,101
2026-05-11	4.890	4.910	4.840	4.890	4.525	34,959,170
2026-05-08	4.860	4.880	4.840	4.870	4.507	22,013,098
2026-05-07	4.920	4.950	4.820	4.840	4.479	33,593,669
2026-05-06	4.890	4.930	4.810	4.890	4.525	46,379,803
2026-04-30	5.030	5.130	4.970	4.970	4.599	32,874,550
2026-04-29	4.910	5.000	4.910	4.980	4.608	27,746,702
2026-04-28	4.950	4.990	4.880	4.930	4.562	35,861,012
2026-04-27	5.100	5.110	4.850	4.950	4.581	80,340,051
2026-04-24	5.370	5.410	5.140	5.210	4.821	53,233,488
2026-04-23	5.360	5.500	5.330	5.410	5.006	55,633,095
2026-04-22	5.250	5.280	5.190	5.250	4.858	20,419,533
2026-04-21	5.170	5.290	5.170	5.260	4.867	26,111,096

← NewerPage 2 of 5 · 242 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.