Huapont Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.950 | 4.100 | 3.950 | 4.080 | 3.621 | 32,347,150 |
| 2025-04-21 | 3.920 | 3.960 | 3.910 | 3.950 | 3.506 | 12,336,518 |
| 2025-04-18 | 3.950 | 3.970 | 3.910 | 3.930 | 3.488 | 11,239,368 |
| 2025-04-17 | 3.890 | 3.960 | 3.870 | 3.940 | 3.497 | 15,306,750 |
| 2025-04-16 | 3.940 | 3.950 | 3.860 | 3.900 | 3.462 | 16,626,714 |
| 2025-04-15 | 3.920 | 3.950 | 3.890 | 3.940 | 3.497 | 15,083,164 |
| 2025-04-14 | 3.900 | 3.960 | 3.900 | 3.920 | 3.479 | 20,401,250 |
| 2025-04-11 | 3.910 | 3.940 | 3.880 | 3.890 | 3.453 | 20,117,400 |
| 2025-04-10 | 3.930 | 3.950 | 3.880 | 3.920 | 3.479 | 26,234,214 |
| 2025-04-09 | 3.830 | 3.910 | 3.740 | 3.890 | 3.453 | 33,318,664 |
| 2025-04-08 | 3.780 | 3.940 | 3.780 | 3.900 | 3.462 | 43,027,499 |
| 2025-04-07 | 4.000 | 4.050 | 3.740 | 3.780 | 3.355 | 64,037,205 |
| 2025-04-03 | 4.030 | 4.250 | 4.010 | 4.160 | 3.692 | 51,794,891 |
| 2025-04-02 | 4.060 | 4.070 | 4.030 | 4.050 | 3.595 | 12,904,700 |
| 2025-04-01 | 3.960 | 4.070 | 3.960 | 4.070 | 3.613 | 24,461,250 |
| 2025-03-31 | 4.020 | 4.030 | 3.930 | 3.960 | 3.515 | 18,597,814 |
| 2025-03-28 | 4.060 | 4.080 | 4.000 | 4.030 | 3.577 | 18,356,197 |
| 2025-03-27 | 4.030 | 4.080 | 4.010 | 4.060 | 3.604 | 21,054,260 |
| 2025-03-26 | 4.020 | 4.070 | 4.010 | 4.050 | 3.595 | 27,216,601 |
| 2025-03-25 | 3.940 | 4.180 | 3.920 | 4.050 | 3.595 | 47,360,661 |
| 2025-03-24 | 3.950 | 3.960 | 3.880 | 3.930 | 3.488 | 20,989,605 |
| 2025-03-21 | 3.980 | 4.000 | 3.930 | 3.950 | 3.506 | 19,114,737 |
| 2025-03-20 | 3.960 | 3.990 | 3.960 | 3.980 | 3.533 | 14,734,096 |
| 2025-03-19 | 3.980 | 3.980 | 3.950 | 3.970 | 3.524 | 12,904,449 |
| 2025-03-18 | 4.010 | 4.020 | 3.960 | 3.980 | 3.533 | 24,415,235 |
| 2025-03-17 | 4.030 | 4.040 | 4.000 | 4.010 | 3.559 | 20,745,136 |
| 2025-03-14 | 3.980 | 4.050 | 3.930 | 4.030 | 3.577 | 39,204,922 |
| 2025-03-13 | 3.950 | 3.980 | 3.930 | 3.970 | 3.524 | 23,459,636 |
| 2025-03-12 | 3.970 | 3.990 | 3.920 | 3.950 | 3.506 | 18,808,471 |
| 2025-03-11 | 3.880 | 3.960 | 3.860 | 3.960 | 3.515 | 29,678,150 |
| 2025-03-10 | 3.850 | 3.920 | 3.850 | 3.910 | 3.471 | 21,788,639 |
| 2025-03-07 | 3.850 | 3.900 | 3.840 | 3.850 | 3.417 | 16,961,961 |
| 2025-03-06 | 3.840 | 3.870 | 3.820 | 3.860 | 3.426 | 14,599,190 |
| 2025-03-05 | 3.860 | 3.870 | 3.800 | 3.840 | 3.408 | 17,282,211 |
| 2025-03-04 | 3.850 | 3.870 | 3.820 | 3.860 | 3.426 | 14,248,300 |
| 2025-03-03 | 3.860 | 3.900 | 3.850 | 3.860 | 3.426 | 17,470,901 |
| 2025-02-28 | 3.890 | 3.920 | 3.840 | 3.850 | 3.417 | 22,827,850 |
| 2025-02-27 | 3.910 | 3.930 | 3.850 | 3.900 | 3.462 | 23,616,150 |
| 2025-02-26 | 3.850 | 3.920 | 3.850 | 3.910 | 3.471 | 25,276,900 |
| 2025-02-25 | 3.870 | 3.880 | 3.840 | 3.850 | 3.417 | 16,640,541 |
| 2025-02-24 | 3.870 | 3.910 | 3.860 | 3.880 | 3.444 | 20,121,800 |
| 2025-02-21 | 3.900 | 3.920 | 3.850 | 3.870 | 3.435 | 22,309,479 |
| 2025-02-20 | 3.900 | 3.940 | 3.880 | 3.900 | 3.462 | 21,138,600 |
| 2025-02-19 | 3.920 | 3.920 | 3.870 | 3.910 | 3.471 | 17,713,380 |
| 2025-02-18 | 3.960 | 3.970 | 3.900 | 3.910 | 3.471 | 26,883,619 |
| 2025-02-17 | 3.960 | 4.030 | 3.950 | 3.960 | 3.515 | 34,871,270 |
| 2025-02-14 | 3.920 | 3.960 | 3.910 | 3.950 | 3.506 | 27,362,253 |
| 2025-02-13 | 3.950 | 3.980 | 3.930 | 3.940 | 3.497 | 27,555,756 |
| 2025-02-12 | 3.950 | 3.970 | 3.910 | 3.950 | 3.506 | 17,875,748 |
| 2025-02-11 | 3.960 | 3.970 | 3.880 | 3.950 | 3.506 | 31,299,806 |
| 2025-02-10 | 3.940 | 3.970 | 3.920 | 3.940 | 3.497 | 33,883,259 |
| 2025-02-07 | 3.880 | 3.950 | 3.860 | 3.930 | 3.488 | 33,596,412 |
| 2025-02-06 | 3.860 | 3.900 | 3.810 | 3.890 | 3.453 | 24,172,992 |
| 2025-02-05 | 3.900 | 3.900 | 3.830 | 3.860 | 3.426 | 20,726,011 |
| 2025-01-27 | 3.850 | 3.920 | 3.850 | 3.850 | 3.417 | 33,710,900 |
| 2025-01-24 | 3.800 | 3.840 | 3.760 | 3.840 | 3.408 | 26,559,782 |
| 2025-01-23 | 3.850 | 3.880 | 3.780 | 3.790 | 3.364 | 37,940,374 |
| 2025-01-22 | 3.880 | 3.880 | 3.810 | 3.830 | 3.400 | 29,317,122 |
| 2025-01-21 | 3.950 | 4.020 | 3.850 | 3.870 | 3.435 | 61,712,533 |
| 2025-01-20 | 4.060 | 4.060 | 3.920 | 3.920 | 3.479 | 83,182,600 |
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.