Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.300	6.350	6.230	6.270	4.870	14,756,807
2022-01-28	6.250	6.300	6.100	6.230	4.839	19,024,327
2022-01-27	6.290	6.330	6.130	6.160	4.785	17,237,283
2022-01-26	6.350	6.360	6.230	6.280	4.878	12,073,603
2022-01-25	6.400	6.480	6.260	6.280	4.878	19,794,458
2022-01-24	6.600	6.610	6.420	6.450	5.010	22,691,889
2022-01-21	6.860	6.880	6.640	6.650	5.165	28,282,606
2022-01-20	7.100	7.180	6.880	6.910	5.367	39,785,350
2022-01-19	6.810	7.280	6.780	7.120	5.530	43,451,912
2022-01-18	7.100	7.160	6.780	6.820	5.297	47,783,263
2022-01-17	7.230	7.340	7.100	7.120	5.530	41,246,828
2022-01-14	7.090	7.430	7.050	7.240	5.624	47,085,256
2022-01-13	7.360	7.390	7.120	7.140	5.546	38,404,233
2022-01-12	7.150	7.380	7.110	7.360	5.717	42,990,527
2022-01-11	7.110	7.270	7.090	7.210	5.600	36,102,034
2022-01-10	7.120	7.180	7.040	7.120	5.530	21,701,020
2022-01-07	7.130	7.310	7.090	7.100	5.515	33,034,200
2022-01-06	7.080	7.190	7.060	7.120	5.530	25,957,321
2022-01-05	7.270	7.300	7.090	7.110	5.523	37,246,881
2022-01-04	7.280	7.470	7.260	7.300	5.670	43,375,140
2021-12-31	7.150	7.320	7.130	7.240	5.624	40,451,905
2021-12-30	7.180	7.240	7.070	7.180	5.577	33,365,178
2021-12-29	7.150	7.280	7.100	7.200	5.593	37,931,179
2021-12-28	7.140	7.220	7.060	7.150	5.554	34,591,233
2021-12-27	6.930	7.270	6.850	7.220	5.608	53,577,450
2021-12-24	6.910	6.960	6.760	6.910	5.367	27,530,568
2021-12-23	6.900	6.950	6.860	6.890	5.352	23,458,081
2021-12-22	6.820	7.010	6.770	6.990	5.429	32,988,479
2021-12-21	6.690	6.800	6.680	6.800	5.282	18,045,273
2021-12-20	6.710	6.820	6.690	6.720	5.220	25,162,944
2021-12-17	6.940	6.940	6.750	6.770	5.259	29,855,179
2021-12-16	6.900	6.980	6.770	6.960	5.406	27,378,000
2021-12-15	6.870	7.000	6.850	6.900	5.360	25,945,285
2021-12-14	6.940	7.010	6.850	6.870	5.336	26,706,304
2021-12-13	7.000	7.060	6.950	6.950	5.398	29,126,540
2021-12-10	7.140	7.150	6.990	7.000	5.437	31,010,961
2021-12-09	7.120	7.270	7.050	7.130	5.538	32,534,596
2021-12-08	7.100	7.170	7.030	7.120	5.530	23,900,700
2021-12-07	7.270	7.300	6.980	7.060	5.484	40,894,190
2021-12-06	7.380	7.430	7.190	7.200	5.593	38,286,385
2021-12-03	7.320	7.450	7.210	7.400	5.748	36,623,992
2021-12-02	7.380	7.590	7.340	7.350	5.709	49,687,830
2021-12-01	7.390	7.480	7.320	7.420	5.763	42,821,803
2021-11-30	7.410	7.620	7.300	7.360	5.717	62,018,912
2021-11-29	7.400	7.550	7.320	7.370	5.725	52,640,156
2021-11-26	7.610	7.730	7.460	7.530	5.849	61,210,538
2021-11-25	7.560	7.860	7.480	7.610	5.911	84,158,952
2021-11-24	7.440	7.580	7.300	7.450	5.787	68,093,208
2021-11-23	7.530	7.580	7.360	7.550	5.864	128,762,191
2021-11-22	6.960	7.400	6.940	7.400	5.748	74,474,306
2021-11-19	6.400	6.920	6.270	6.730	5.228	90,005,468
2021-11-18	6.370	6.420	6.330	6.390	4.963	28,659,316
2021-11-17	6.410	6.480	6.320	6.380	4.956	43,604,590
2021-11-16	6.550	6.620	6.400	6.430	4.994	51,427,461
2021-11-15	7.020	7.040	6.490	6.610	5.134	81,662,742
2021-11-12	7.040	7.160	6.950	7.020	5.453	61,376,438
2021-11-11	6.840	7.200	6.800	7.040	5.468	84,474,207
2021-11-10	6.650	6.910	6.530	6.830	5.305	67,604,165
2021-11-09	6.440	6.730	6.420	6.640	5.158	66,266,545
2021-11-08	6.440	6.530	6.340	6.400	4.971	42,467,296

← NewerPage 20 of 21 · 1,212 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.