Huapont Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.150 | 5.200 | 5.110 | 5.170 | 4.784 | 20,532,100 |
| 2026-04-17 | 5.230 | 5.270 | 5.120 | 5.140 | 4.756 | 25,196,500 |
| 2026-04-16 | 5.240 | 5.280 | 5.200 | 5.260 | 4.867 | 19,913,061 |
| 2026-04-15 | 5.180 | 5.260 | 5.150 | 5.230 | 4.840 | 29,765,713 |
| 2026-04-14 | 5.170 | 5.180 | 5.080 | 5.140 | 4.756 | 24,193,103 |
| 2026-04-13 | 5.260 | 5.270 | 5.100 | 5.130 | 4.747 | 37,046,943 |
| 2026-04-10 | 5.340 | 5.360 | 5.280 | 5.310 | 4.914 | 21,097,400 |
| 2026-04-09 | 5.340 | 5.450 | 5.290 | 5.310 | 4.914 | 31,433,500 |
| 2026-04-08 | 5.310 | 5.430 | 5.270 | 5.370 | 4.969 | 31,892,400 |
| 2026-04-07 | 5.170 | 5.310 | 5.150 | 5.250 | 4.858 | 22,114,300 |
| 2026-04-03 | 5.290 | 5.310 | 5.120 | 5.170 | 4.784 | 25,532,358 |
| 2026-04-02 | 5.350 | 5.390 | 5.290 | 5.320 | 4.923 | 25,443,465 |
| 2026-04-01 | 5.280 | 5.400 | 5.250 | 5.380 | 4.979 | 30,614,345 |
| 2026-03-31 | 5.350 | 5.410 | 5.200 | 5.230 | 4.840 | 33,450,735 |
| 2026-03-30 | 5.220 | 5.400 | 5.180 | 5.390 | 4.988 | 48,937,704 |
| 2026-03-27 | 5.010 | 5.250 | 5.000 | 5.220 | 4.830 | 32,484,040 |
| 2026-03-26 | 5.060 | 5.180 | 5.030 | 5.060 | 4.682 | 31,891,437 |
| 2026-03-25 | 4.920 | 5.090 | 4.900 | 5.040 | 4.664 | 28,125,635 |
| 2026-03-24 | 4.910 | 4.940 | 4.790 | 4.900 | 4.534 | 32,436,217 |
| 2026-03-23 | 5.050 | 5.060 | 4.780 | 4.820 | 4.460 | 41,117,558 |
| 2026-03-20 | 5.270 | 5.310 | 5.110 | 5.110 | 4.729 | 33,921,460 |
| 2026-03-19 | 5.390 | 5.490 | 5.230 | 5.250 | 4.858 | 36,065,200 |
| 2026-03-18 | 5.460 | 5.480 | 5.370 | 5.410 | 5.006 | 25,408,396 |
| 2026-03-17 | 5.520 | 5.580 | 5.440 | 5.440 | 5.034 | 27,928,781 |
| 2026-03-16 | 5.640 | 5.700 | 5.480 | 5.530 | 5.117 | 47,745,400 |
| 2026-03-13 | 5.700 | 5.720 | 5.620 | 5.630 | 5.210 | 52,116,700 |
| 2026-03-12 | 5.490 | 5.740 | 5.450 | 5.610 | 5.191 | 79,635,208 |
| 2026-03-11 | 5.450 | 5.480 | 5.340 | 5.460 | 5.053 | 39,633,895 |
| 2026-03-10 | 5.460 | 5.510 | 5.390 | 5.440 | 5.034 | 30,989,200 |
| 2026-03-09 | 5.520 | 5.580 | 5.380 | 5.450 | 5.043 | 46,806,507 |
| 2026-03-06 | 5.350 | 5.580 | 5.330 | 5.560 | 5.145 | 39,302,164 |
| 2026-03-05 | 5.410 | 5.430 | 5.330 | 5.350 | 4.951 | 23,721,500 |
| 2026-03-04 | 5.360 | 5.450 | 5.300 | 5.330 | 4.932 | 32,098,702 |
| 2026-03-03 | 5.630 | 5.650 | 5.390 | 5.420 | 5.016 | 46,980,150 |
| 2026-03-02 | 5.490 | 5.660 | 5.450 | 5.620 | 5.201 | 53,831,562 |
| 2026-02-27 | 5.530 | 5.590 | 5.490 | 5.560 | 5.145 | 26,466,834 |
| 2026-02-26 | 5.580 | 5.620 | 5.500 | 5.540 | 5.127 | 33,655,700 |
| 2026-02-25 | 5.520 | 5.660 | 5.500 | 5.530 | 5.117 | 40,090,297 |
| 2026-02-24 | 5.410 | 5.510 | 5.400 | 5.490 | 5.080 | 30,788,100 |
| 2026-02-13 | 5.460 | 5.490 | 5.350 | 5.360 | 4.960 | 27,875,287 |
| 2026-02-12 | 5.460 | 5.510 | 5.420 | 5.460 | 5.053 | 29,218,200 |
| 2026-02-11 | 5.450 | 5.550 | 5.430 | 5.470 | 5.062 | 34,613,484 |
| 2026-02-10 | 5.490 | 5.520 | 5.430 | 5.440 | 5.034 | 31,449,731 |
| 2026-02-09 | 5.530 | 5.540 | 5.450 | 5.490 | 5.080 | 35,542,228 |
| 2026-02-06 | 5.420 | 5.630 | 5.400 | 5.500 | 5.090 | 46,365,371 |
| 2026-02-05 | 5.500 | 5.540 | 5.420 | 5.440 | 5.034 | 30,961,459 |
| 2026-02-04 | 5.460 | 5.520 | 5.410 | 5.520 | 5.108 | 32,195,050 |
| 2026-02-03 | 5.430 | 5.480 | 5.410 | 5.480 | 5.071 | 34,209,907 |
| 2026-02-02 | 5.540 | 5.580 | 5.380 | 5.390 | 4.988 | 59,550,830 |
| 2026-01-30 | 5.550 | 5.700 | 5.500 | 5.600 | 5.182 | 47,855,154 |
| 2026-01-29 | 5.740 | 5.770 | 5.590 | 5.620 | 5.201 | 70,849,611 |
| 2026-01-28 | 5.750 | 6.000 | 5.680 | 5.810 | 5.376 | 77,017,950 |
| 2026-01-27 | 5.990 | 6.010 | 5.700 | 5.800 | 5.367 | 90,907,773 |
| 2026-01-26 | 5.820 | 6.080 | 5.700 | 5.880 | 5.441 | 158,518,521 |
| 2026-01-23 | 5.510 | 5.650 | 5.430 | 5.650 | 5.228 | 78,728,286 |
| 2026-01-22 | 5.470 | 5.530 | 5.390 | 5.500 | 5.090 | 73,931,144 |
| 2026-01-21 | 5.550 | 5.550 | 5.370 | 5.400 | 4.997 | 113,950,622 |
| 2026-01-20 | 5.510 | 5.720 | 5.500 | 5.650 | 5.228 | 94,971,526 |
| 2026-01-19 | 5.380 | 5.590 | 5.330 | 5.560 | 5.145 | 89,314,722 |
| 2026-01-16 | 5.360 | 5.650 | 5.320 | 5.440 | 5.034 | 115,678,116 |
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.