Huapont Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.500 | 5.550 | 5.290 | 5.370 | 4.969 | 145,380,335 |
| 2026-01-14 | 4.970 | 5.450 | 4.930 | 5.450 | 5.043 | 172,373,186 |
| 2026-01-13 | 4.900 | 5.030 | 4.870 | 4.950 | 4.581 | 55,669,601 |
| 2026-01-12 | 4.870 | 4.930 | 4.840 | 4.900 | 4.534 | 33,997,992 |
| 2026-01-09 | 4.860 | 4.890 | 4.830 | 4.890 | 4.525 | 26,434,900 |
| 2026-01-08 | 4.860 | 4.890 | 4.840 | 4.870 | 4.507 | 16,608,750 |
| 2026-01-07 | 4.870 | 4.910 | 4.840 | 4.860 | 4.497 | 20,323,600 |
| 2026-01-06 | 4.820 | 4.900 | 4.800 | 4.890 | 4.525 | 25,152,542 |
| 2026-01-05 | 4.780 | 4.830 | 4.780 | 4.810 | 4.451 | 21,793,996 |
| 2025-12-31 | 4.810 | 4.820 | 4.760 | 4.780 | 4.423 | 16,155,107 |
| 2025-12-30 | 4.830 | 4.830 | 4.740 | 4.810 | 4.451 | 19,272,401 |
| 2025-12-29 | 4.910 | 4.910 | 4.810 | 4.820 | 4.460 | 21,347,204 |
| 2025-12-26 | 4.860 | 4.900 | 4.850 | 4.880 | 4.516 | 17,930,346 |
| 2025-12-25 | 4.870 | 4.910 | 4.860 | 4.870 | 4.507 | 14,369,612 |
| 2025-12-24 | 4.840 | 4.890 | 4.810 | 4.870 | 4.507 | 17,539,350 |
| 2025-12-23 | 4.850 | 4.880 | 4.810 | 4.830 | 4.470 | 18,995,103 |
| 2025-12-22 | 4.910 | 4.940 | 4.860 | 4.860 | 4.497 | 20,666,700 |
| 2025-12-19 | 4.810 | 4.930 | 4.780 | 4.920 | 4.553 | 28,369,573 |
| 2025-12-18 | 4.700 | 4.820 | 4.690 | 4.800 | 4.442 | 22,320,565 |
| 2025-12-17 | 4.660 | 4.730 | 4.630 | 4.700 | 4.349 | 18,130,987 |
| 2025-12-16 | 4.730 | 4.730 | 4.640 | 4.670 | 4.322 | 17,586,416 |
| 2025-12-15 | 4.660 | 4.730 | 4.660 | 4.720 | 4.368 | 14,709,378 |
| 2025-12-12 | 4.700 | 4.730 | 4.670 | 4.670 | 4.322 | 19,368,500 |
| 2025-12-11 | 4.740 | 4.760 | 4.690 | 4.700 | 4.349 | 18,660,000 |
| 2025-12-10 | 4.770 | 4.790 | 4.700 | 4.740 | 4.386 | 22,545,800 |
| 2025-12-09 | 4.840 | 4.860 | 4.780 | 4.790 | 4.433 | 20,640,300 |
| 2025-12-08 | 4.890 | 4.930 | 4.840 | 4.860 | 4.497 | 26,716,705 |
| 2025-12-05 | 4.810 | 4.890 | 4.760 | 4.860 | 4.497 | 24,236,307 |
| 2025-12-04 | 4.850 | 4.860 | 4.800 | 4.820 | 4.460 | 21,068,700 |
| 2025-12-03 | 4.850 | 4.880 | 4.820 | 4.850 | 4.488 | 17,923,288 |
| 2025-12-02 | 4.830 | 4.870 | 4.780 | 4.850 | 4.488 | 21,571,748 |
| 2025-12-01 | 4.790 | 4.850 | 4.780 | 4.820 | 4.460 | 22,110,950 |
| 2025-11-28 | 4.780 | 4.800 | 4.720 | 4.790 | 4.433 | 20,917,067 |
| 2025-11-27 | 4.790 | 4.830 | 4.770 | 4.780 | 4.423 | 20,802,476 |
| 2025-11-26 | 4.790 | 4.880 | 4.780 | 4.790 | 4.433 | 25,702,400 |
| 2025-11-25 | 4.810 | 4.840 | 4.770 | 4.800 | 4.442 | 23,004,848 |
| 2025-11-24 | 4.770 | 4.830 | 4.750 | 4.790 | 4.433 | 27,271,525 |
| 2025-11-21 | 4.950 | 4.990 | 4.720 | 4.740 | 4.386 | 46,267,495 |
| 2025-11-20 | 5.050 | 5.090 | 4.950 | 4.970 | 4.599 | 28,802,585 |
| 2025-11-19 | 5.050 | 5.120 | 5.010 | 5.050 | 4.673 | 25,727,014 |
| 2025-11-18 | 5.150 | 5.190 | 5.030 | 5.070 | 4.692 | 37,653,504 |
| 2025-11-17 | 5.210 | 5.280 | 5.120 | 5.180 | 4.793 | 43,622,469 |
| 2025-11-14 | 5.220 | 5.370 | 5.180 | 5.190 | 4.803 | 43,190,512 |
| 2025-11-13 | 5.130 | 5.240 | 5.100 | 5.240 | 4.849 | 47,792,734 |
| 2025-11-12 | 5.130 | 5.140 | 5.070 | 5.130 | 4.747 | 31,093,215 |
| 2025-11-11 | 5.050 | 5.150 | 5.030 | 5.140 | 4.756 | 37,881,102 |
| 2025-11-10 | 5.040 | 5.100 | 5.020 | 5.050 | 4.673 | 33,802,653 |
| 2025-11-07 | 4.950 | 5.100 | 4.920 | 5.050 | 4.673 | 46,712,356 |
| 2025-11-06 | 4.930 | 4.960 | 4.910 | 4.950 | 4.581 | 22,074,300 |
| 2025-11-05 | 4.860 | 4.940 | 4.850 | 4.910 | 4.544 | 25,490,100 |
| 2025-11-04 | 4.970 | 4.980 | 4.860 | 4.890 | 4.525 | 33,077,936 |
| 2025-11-03 | 4.890 | 5.000 | 4.860 | 4.980 | 4.608 | 46,625,100 |
| 2025-10-31 | 4.940 | 4.950 | 4.860 | 4.890 | 4.525 | 41,070,058 |
| 2025-10-30 | 4.940 | 4.980 | 4.890 | 4.940 | 4.571 | 50,519,403 |
| 2025-10-29 | 5.000 | 5.020 | 4.910 | 4.950 | 4.581 | 46,645,802 |
| 2025-10-28 | 4.890 | 4.900 | 4.820 | 4.900 | 4.534 | 37,349,176 |
| 2025-10-27 | 4.930 | 4.950 | 4.880 | 4.890 | 4.525 | 42,713,069 |
| 2025-10-24 | 5.030 | 5.050 | 4.920 | 4.930 | 4.562 | 42,244,641 |
| 2025-10-23 | 5.030 | 5.080 | 4.920 | 4.980 | 4.608 | 63,793,525 |
| 2025-10-22 | 4.940 | 5.180 | 4.920 | 5.080 | 4.701 | 121,216,632 |
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.