Huapont Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.060 | 4.060 | 3.920 | 3.920 | 3.479 | 83,182,600 |
| 2025-01-17 | 4.320 | 4.390 | 4.290 | 4.360 | 3.870 | 15,621,607 |
| 2025-01-16 | 4.350 | 4.370 | 4.300 | 4.330 | 3.843 | 20,346,651 |
| 2025-01-15 | 4.320 | 4.330 | 4.250 | 4.290 | 3.808 | 18,893,517 |
| 2025-01-14 | 4.270 | 4.340 | 4.260 | 4.330 | 3.843 | 23,086,387 |
| 2025-01-13 | 4.230 | 4.290 | 4.200 | 4.270 | 3.790 | 17,850,089 |
| 2025-01-10 | 4.310 | 4.330 | 4.250 | 4.250 | 3.772 | 13,816,036 |
| 2025-01-09 | 4.330 | 4.350 | 4.290 | 4.310 | 3.826 | 15,133,666 |
| 2025-01-08 | 4.420 | 4.430 | 4.290 | 4.350 | 3.861 | 17,819,324 |
| 2025-01-07 | 4.450 | 4.460 | 4.330 | 4.390 | 3.897 | 20,384,300 |
| 2025-01-06 | 4.390 | 4.470 | 4.360 | 4.460 | 3.959 | 19,936,537 |
| 2025-01-03 | 4.420 | 4.510 | 4.350 | 4.390 | 3.897 | 23,497,666 |
| 2025-01-02 | 4.530 | 4.580 | 4.360 | 4.400 | 3.905 | 21,470,123 |
| 2024-12-31 | 4.600 | 4.640 | 4.520 | 4.520 | 4.012 | 18,048,500 |
| 2024-12-30 | 4.650 | 4.660 | 4.580 | 4.610 | 4.092 | 14,009,918 |
| 2024-12-27 | 4.560 | 4.650 | 4.530 | 4.650 | 4.127 | 17,633,170 |
| 2024-12-26 | 4.600 | 4.640 | 4.560 | 4.560 | 4.047 | 14,482,854 |
| 2024-12-25 | 4.620 | 4.630 | 4.560 | 4.610 | 4.092 | 14,075,905 |
| 2024-12-24 | 4.560 | 4.620 | 4.550 | 4.610 | 4.092 | 17,763,616 |
| 2024-12-23 | 4.630 | 4.650 | 4.550 | 4.560 | 4.047 | 19,112,802 |
| 2024-12-20 | 4.640 | 4.670 | 4.610 | 4.630 | 4.110 | 14,934,901 |
| 2024-12-19 | 4.680 | 4.690 | 4.600 | 4.640 | 4.119 | 19,146,490 |
| 2024-12-18 | 4.740 | 4.780 | 4.700 | 4.700 | 4.172 | 13,913,900 |
| 2024-12-17 | 4.800 | 4.810 | 4.700 | 4.730 | 4.198 | 18,733,935 |
| 2024-12-16 | 4.780 | 4.870 | 4.770 | 4.800 | 4.261 | 19,974,210 |
| 2024-12-13 | 4.900 | 4.910 | 4.760 | 4.780 | 4.243 | 31,999,502 |
| 2024-12-12 | 4.880 | 4.920 | 4.830 | 4.910 | 4.358 | 17,808,954 |
| 2024-12-11 | 4.790 | 4.900 | 4.790 | 4.870 | 4.323 | 19,386,853 |
| 2024-12-10 | 4.960 | 4.990 | 4.780 | 4.810 | 4.269 | 31,804,300 |
| 2024-12-09 | 4.860 | 4.950 | 4.840 | 4.860 | 4.314 | 22,765,899 |
| 2024-12-06 | 4.740 | 4.860 | 4.730 | 4.860 | 4.314 | 22,331,300 |
| 2024-12-05 | 4.750 | 4.780 | 4.700 | 4.760 | 4.225 | 13,138,655 |
| 2024-12-04 | 4.840 | 4.860 | 4.730 | 4.750 | 4.216 | 17,541,700 |
| 2024-12-03 | 4.850 | 4.870 | 4.780 | 4.850 | 4.305 | 20,293,350 |
| 2024-12-02 | 4.730 | 4.860 | 4.710 | 4.840 | 4.296 | 29,161,440 |
| 2024-11-29 | 4.690 | 4.740 | 4.660 | 4.710 | 4.181 | 20,752,440 |
| 2024-11-28 | 4.640 | 4.730 | 4.630 | 4.710 | 4.181 | 20,496,797 |
| 2024-11-27 | 4.600 | 4.650 | 4.500 | 4.650 | 4.127 | 19,259,802 |
| 2024-11-26 | 4.620 | 4.660 | 4.590 | 4.610 | 4.092 | 11,563,110 |
| 2024-11-25 | 4.560 | 4.660 | 4.550 | 4.640 | 4.119 | 14,243,361 |
| 2024-11-22 | 4.710 | 4.750 | 4.560 | 4.580 | 4.065 | 17,281,950 |
| 2024-11-21 | 4.750 | 4.770 | 4.680 | 4.730 | 4.198 | 17,109,886 |
| 2024-11-20 | 4.690 | 4.760 | 4.670 | 4.760 | 4.225 | 21,783,900 |
| 2024-11-19 | 4.650 | 4.720 | 4.630 | 4.710 | 4.181 | 18,635,169 |
| 2024-11-18 | 4.600 | 4.740 | 4.590 | 4.630 | 4.110 | 26,814,090 |
| 2024-11-15 | 4.650 | 4.690 | 4.560 | 4.570 | 4.056 | 23,089,262 |
| 2024-11-14 | 4.770 | 4.780 | 4.650 | 4.660 | 4.136 | 19,495,100 |
| 2024-11-13 | 4.800 | 4.860 | 4.730 | 4.770 | 4.234 | 19,403,151 |
| 2024-11-12 | 4.820 | 4.900 | 4.780 | 4.830 | 4.287 | 33,970,522 |
| 2024-11-11 | 4.830 | 4.850 | 4.750 | 4.810 | 4.269 | 23,123,002 |
| 2024-11-08 | 4.840 | 4.870 | 4.760 | 4.820 | 4.278 | 25,157,310 |
| 2024-11-07 | 4.680 | 4.840 | 4.680 | 4.820 | 4.278 | 26,723,307 |
| 2024-11-06 | 4.730 | 4.740 | 4.660 | 4.710 | 4.181 | 23,736,651 |
| 2024-11-05 | 4.650 | 4.740 | 4.630 | 4.720 | 4.190 | 24,304,025 |
| 2024-11-04 | 4.590 | 4.680 | 4.580 | 4.680 | 4.154 | 17,185,372 |
| 2024-11-01 | 4.610 | 4.650 | 4.550 | 4.580 | 4.065 | 22,002,400 |
| 2024-10-31 | 4.600 | 4.660 | 4.580 | 4.610 | 4.092 | 20,571,151 |
| 2024-10-30 | 4.610 | 4.680 | 4.560 | 4.620 | 4.101 | 19,326,700 |
| 2024-10-29 | 4.750 | 4.790 | 4.600 | 4.620 | 4.101 | 26,901,977 |
| 2024-10-28 | 4.660 | 4.720 | 4.630 | 4.720 | 4.190 | 18,217,702 |
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.