Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.410	4.490	4.410	4.470	3.968	22,373,715
2025-07-18	4.430	4.440	4.370	4.410	3.914	13,691,988
2025-07-17	4.400	4.450	4.400	4.430	3.932	13,406,711
2025-07-16	4.370	4.410	4.340	4.410	3.914	15,620,650
2025-07-15	4.420	4.430	4.320	4.370	3.879	20,634,548
2025-07-14	4.370	4.440	4.350	4.430	3.932	21,237,214
2025-07-11	4.370	4.390	4.350	4.370	3.879	19,217,600
2025-07-10	4.300	4.390	4.300	4.380	3.888	20,849,776
2025-07-09	4.320	4.340	4.290	4.320	3.834	16,437,108
2025-07-08	4.260	4.370	4.250	4.330	3.843	24,039,617
2025-07-07	4.240	4.280	4.230	4.260	3.781	13,770,042
2025-07-04	4.260	4.270	4.230	4.250	3.772	15,432,800
2025-07-03	4.220	4.270	4.210	4.260	3.781	19,608,000
2025-07-02	4.190	4.220	4.180	4.210	3.737	17,593,145
2025-07-01	4.180	4.200	4.150	4.190	3.719	16,706,500
2025-06-30	4.200	4.220	4.160	4.170	3.701	14,051,215
2025-06-27	4.160	4.240	4.150	4.200	3.728	17,985,425
2025-06-26	4.170	4.190	4.140	4.150	3.684	12,014,600
2025-06-25	4.170	4.190	4.130	4.180	3.710	15,646,400
2025-06-24	4.110	4.170	4.100	4.160	3.692	12,533,553
2025-06-23	4.070	4.120	4.050	4.100	3.639	12,896,255
2025-06-20	4.080	4.100	4.070	4.080	3.621	12,308,511
2025-06-19	4.120	4.130	4.050	4.090	3.630	16,956,216
2025-06-18	4.180	4.190	4.110	4.120	3.657	19,111,570
2025-06-17	4.200	4.250	4.170	4.190	3.719	15,677,461
2025-06-16	4.180	4.230	4.160	4.180	3.710	16,271,960
2025-06-13	4.260	4.300	4.190	4.200	3.728	17,749,369
2025-06-12	4.240	4.280	4.210	4.270	3.790	16,383,431
2025-06-11	4.270	4.290	4.240	4.250	3.772	15,965,461
2025-06-10	4.260	4.320	4.230	4.270	3.790	22,897,489
2025-06-09	4.200	4.300	4.200	4.270	3.790	25,199,459
2025-06-06	4.170	4.240	4.160	4.220	3.746	15,924,460
2025-06-05	4.210	4.220	4.150	4.170	3.701	14,256,996
2025-06-04	4.190	4.220	4.170	4.200	3.728	16,626,003
2025-06-03	4.140	4.210	4.100	4.210	3.737	22,400,667
2025-05-30	4.110	4.170	4.110	4.140	3.675	18,601,160
2025-05-29	4.080	4.140	4.060	4.120	3.657	16,824,020
2025-05-28	4.170	4.230	4.080	4.100	3.639	28,747,760
2025-05-27	4.030	4.130	4.020	4.120	3.657	19,267,597
2025-05-26	4.080	4.100	4.020	4.030	3.577	15,036,700
2025-05-23	4.120	4.130	4.080	4.090	3.630	14,963,837
2025-05-22	4.150	4.150	4.080	4.080	3.621	13,832,918
2025-05-21	4.140	4.170	4.140	4.160	3.692	13,717,900
2025-05-20	4.140	4.160	4.120	4.150	3.684	15,903,209
2025-05-19	4.090	4.130	4.090	4.130	3.666	11,382,352
2025-05-16	4.100	4.110	4.070	4.100	3.639	11,183,297
2025-05-15	4.110	4.130	4.090	4.110	3.648	13,087,600
2025-05-14	4.090	4.120	4.070	4.110	3.648	12,848,000
2025-05-13	4.090	4.120	4.060	4.100	3.639	21,256,350
2025-05-12	4.120	4.130	4.050	4.080	3.621	15,861,460
2025-05-09	4.110	4.130	4.070	4.100	3.639	13,733,550
2025-05-08	4.130	4.140	4.090	4.110	3.648	16,306,100
2025-05-07	4.120	4.150	4.090	4.140	3.675	18,822,546
2025-05-06	4.060	4.110	4.050	4.100	3.639	19,435,424
2025-04-30	4.060	4.100	4.040	4.060	3.604	15,210,406
2025-04-29	4.020	4.070	4.010	4.060	3.604	13,160,700
2025-04-28	4.100	4.110	4.010	4.030	3.577	18,515,652
2025-04-25	4.120	4.150	4.090	4.110	3.648	13,646,001
2025-04-24	4.090	4.150	4.080	4.110	3.648	22,823,300
2025-04-23	4.070	4.170	4.060	4.090	3.630	28,434,663

← NewerPage 6 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.