Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.960	4.980	4.880	4.910	4.544	77,690,877
2025-10-20	5.100	5.150	4.910	4.920	4.553	197,062,107
2025-10-17	4.840	5.010	4.760	5.010	4.636	156,221,694
2025-10-16	4.570	4.590	4.520	4.550	4.210	14,479,178
2025-10-15	4.540	4.580	4.540	4.570	4.229	20,714,953
2025-10-14	4.570	4.590	4.510	4.530	4.192	19,275,858
2025-10-13	4.520	4.570	4.460	4.550	4.210	23,639,150
2025-10-10	4.580	4.630	4.560	4.610	4.266	21,629,331
2025-10-09	4.550	4.590	4.520	4.570	4.229	19,659,882
2025-09-30	4.520	4.570	4.500	4.550	4.210	12,299,650
2025-09-29	4.470	4.530	4.410	4.530	4.192	18,084,639
2025-09-26	4.460	4.490	4.440	4.450	4.118	14,420,800
2025-09-25	4.520	4.540	4.460	4.480	4.146	16,241,799
2025-09-24	4.460	4.530	4.440	4.530	4.192	17,672,452
2025-09-23	4.540	4.540	4.400	4.470	4.136	28,691,257
2025-09-22	4.670	4.670	4.510	4.540	4.201	26,877,004
2025-09-19	4.640	4.690	4.610	4.680	4.331	22,811,121
2025-09-18	4.710	4.730	4.610	4.640	4.294	25,806,891
2025-09-17	4.700	4.720	4.650	4.690	4.340	19,806,730
2025-09-16	4.730	4.740	4.640	4.680	4.331	22,973,500
2025-09-15	4.940	4.950	4.890	4.900	4.349	25,083,276
2025-09-12	4.960	4.980	4.910	4.950	4.394	34,508,632
2025-09-11	4.940	4.960	4.890	4.960	4.403	33,328,427
2025-09-10	4.990	5.090	4.940	4.960	4.403	36,277,899
2025-09-09	5.000	5.020	4.930	4.990	4.429	27,343,952
2025-09-08	4.880	4.980	4.860	4.980	4.420	32,971,107
2025-09-05	4.880	4.910	4.850	4.910	4.358	27,960,333
2025-09-04	4.920	4.940	4.820	4.890	4.340	30,101,710
2025-09-03	4.950	4.980	4.880	4.920	4.367	23,016,699
2025-09-02	5.050	5.060	4.910	4.960	4.403	36,475,959
2025-09-01	4.920	5.050	4.840	5.020	4.456	60,935,157
2025-08-29	4.860	4.990	4.850	4.930	4.376	33,992,033
2025-08-28	4.850	4.880	4.770	4.870	4.323	32,339,825
2025-08-27	4.950	4.970	4.850	4.850	4.305	46,528,422
2025-08-26	4.950	4.990	4.920	4.970	4.411	48,306,431
2025-08-25	4.970	4.990	4.900	4.950	4.394	58,428,358
2025-08-22	5.030	5.050	4.880	4.920	4.367	92,713,882
2025-08-21	5.100	5.190	4.950	5.090	4.518	162,499,202
2025-08-20	4.760	5.010	4.760	5.010	4.447	72,772,088
2025-08-19	4.530	4.580	4.520	4.550	4.039	22,708,042
2025-08-18	4.560	4.620	4.510	4.530	4.021	33,217,500
2025-08-15	4.430	4.560	4.420	4.550	4.039	28,182,800
2025-08-14	4.480	4.510	4.420	4.430	3.932	23,287,672
2025-08-13	4.450	4.510	4.430	4.490	3.985	24,856,750
2025-08-12	4.450	4.480	4.440	4.450	3.950	14,415,872
2025-08-11	4.450	4.460	4.400	4.450	3.950	17,979,644
2025-08-08	4.440	4.450	4.400	4.440	3.941	13,425,200
2025-08-07	4.470	4.500	4.430	4.450	3.950	19,231,300
2025-08-06	4.420	4.490	4.390	4.460	3.959	26,599,501
2025-08-05	4.410	4.450	4.400	4.430	3.932	16,097,600
2025-08-04	4.420	4.440	4.340	4.410	3.914	23,268,301
2025-08-01	4.370	4.470	4.370	4.410	3.914	21,029,702
2025-07-31	4.450	4.460	4.360	4.380	3.888	20,857,100
2025-07-30	4.430	4.500	4.420	4.450	3.950	19,760,100
2025-07-29	4.460	4.470	4.380	4.440	3.941	25,123,794
2025-07-28	4.450	4.500	4.400	4.450	3.950	24,548,823
2025-07-25	4.500	4.530	4.460	4.470	3.968	20,156,759
2025-07-24	4.470	4.510	4.450	4.500	3.994	19,982,750
2025-07-23	4.520	4.520	4.450	4.460	3.959	17,540,274
2025-07-22	4.460	4.490	4.440	4.490	3.985	17,043,095

← NewerPage 5 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.