Huapont Life Sciences Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.520 | 4.580 | 4.510 | 4.550 | 4.039 | 12,059,444 |
| 2024-10-23 | 4.500 | 4.550 | 4.470 | 4.540 | 4.030 | 16,771,900 |
| 2024-10-22 | 4.410 | 4.490 | 4.410 | 4.490 | 3.985 | 21,525,400 |
| 2024-10-21 | 4.450 | 4.530 | 4.400 | 4.410 | 3.914 | 27,093,850 |
| 2024-10-18 | 4.360 | 4.500 | 4.320 | 4.450 | 3.950 | 22,030,356 |
| 2024-10-17 | 4.500 | 4.500 | 4.340 | 4.350 | 3.861 | 21,513,448 |
| 2024-10-16 | 4.400 | 4.500 | 4.390 | 4.450 | 3.950 | 21,756,328 |
| 2024-10-15 | 4.520 | 4.530 | 4.420 | 4.420 | 3.923 | 22,431,700 |
| 2024-10-14 | 4.490 | 4.550 | 4.420 | 4.520 | 4.012 | 23,559,097 |
| 2024-10-11 | 4.580 | 4.630 | 4.410 | 4.490 | 3.985 | 25,595,595 |
| 2024-10-10 | 4.650 | 4.730 | 4.550 | 4.580 | 4.065 | 26,979,374 |
| 2024-10-09 | 4.900 | 4.910 | 4.550 | 4.560 | 4.047 | 45,191,653 |
| 2024-10-08 | 5.220 | 5.230 | 4.760 | 4.950 | 4.394 | 59,984,527 |
| 2024-09-30 | 4.550 | 4.790 | 4.530 | 4.750 | 4.216 | 49,922,745 |
| 2024-09-27 | 4.380 | 4.480 | 4.360 | 4.430 | 3.932 | 24,696,350 |
| 2024-09-26 | 4.210 | 4.340 | 4.200 | 4.330 | 3.843 | 19,596,706 |
| 2024-09-25 | 4.200 | 4.300 | 4.200 | 4.240 | 3.763 | 17,750,700 |
| 2024-09-24 | 3.990 | 4.180 | 3.960 | 4.180 | 3.710 | 20,811,370 |
| 2024-09-23 | 3.990 | 4.000 | 3.950 | 3.960 | 3.515 | 7,547,263 |
| 2024-09-20 | 4.020 | 4.040 | 3.950 | 3.990 | 3.542 | 10,623,742 |
| 2024-09-19 | 4.040 | 4.090 | 4.000 | 4.020 | 3.568 | 12,754,362 |
| 2024-09-18 | 4.050 | 4.050 | 3.950 | 4.030 | 3.577 | 13,514,900 |
| 2024-09-13 | 4.020 | 4.110 | 4.000 | 4.020 | 3.568 | 24,256,100 |
| 2024-09-12 | 4.040 | 4.140 | 4.000 | 4.020 | 3.568 | 24,294,603 |
| 2024-09-11 | 3.970 | 4.070 | 3.950 | 4.050 | 3.595 | 17,971,208 |
| 2024-09-10 | 4.050 | 4.080 | 3.920 | 3.990 | 3.542 | 11,595,430 |
| 2024-09-09 | 4.040 | 4.120 | 4.020 | 4.040 | 3.586 | 10,714,150 |
| 2024-09-06 | 4.090 | 4.110 | 4.020 | 4.040 | 3.586 | 6,549,450 |
| 2024-09-05 | 4.060 | 4.110 | 4.060 | 4.100 | 3.639 | 6,948,700 |
| 2024-09-04 | 4.070 | 4.120 | 4.060 | 4.070 | 3.613 | 8,965,106 |
| 2024-09-03 | 4.110 | 4.150 | 4.080 | 4.090 | 3.630 | 10,836,050 |
| 2024-09-02 | 4.100 | 4.190 | 4.090 | 4.110 | 3.648 | 12,743,615 |
| 2024-08-30 | 4.140 | 4.200 | 4.110 | 4.110 | 3.648 | 14,857,961 |
| 2024-08-29 | 4.190 | 4.190 | 4.130 | 4.140 | 3.675 | 9,183,056 |
| 2024-08-28 | 4.140 | 4.230 | 4.120 | 4.170 | 3.701 | 7,691,200 |
| 2024-08-27 | 4.150 | 4.200 | 4.140 | 4.160 | 3.692 | 7,655,585 |
| 2024-08-26 | 4.130 | 4.180 | 4.090 | 4.160 | 3.692 | 9,846,961 |
| 2024-08-23 | 4.120 | 4.160 | 4.100 | 4.130 | 3.666 | 8,435,000 |
| 2024-08-22 | 4.160 | 4.190 | 4.120 | 4.140 | 3.675 | 9,435,292 |
| 2024-08-21 | 4.210 | 4.230 | 4.150 | 4.170 | 3.701 | 10,598,797 |
| 2024-08-20 | 4.260 | 4.260 | 4.190 | 4.240 | 3.763 | 11,584,239 |
| 2024-08-19 | 4.230 | 4.290 | 4.230 | 4.270 | 3.790 | 10,306,680 |
| 2024-08-16 | 4.230 | 4.260 | 4.200 | 4.250 | 3.772 | 11,465,300 |
| 2024-08-15 | 4.160 | 4.230 | 4.150 | 4.220 | 3.746 | 12,186,679 |
| 2024-08-14 | 4.200 | 4.200 | 4.140 | 4.150 | 3.684 | 12,747,600 |
| 2024-08-13 | 4.160 | 4.200 | 4.130 | 4.190 | 3.719 | 12,126,830 |
| 2024-08-12 | 4.090 | 4.180 | 4.070 | 4.160 | 3.692 | 13,753,491 |
| 2024-08-09 | 4.100 | 4.150 | 4.070 | 4.100 | 3.639 | 13,678,600 |
| 2024-08-08 | 3.990 | 4.080 | 3.990 | 4.070 | 3.613 | 14,946,050 |
| 2024-08-07 | 4.000 | 4.030 | 3.980 | 4.000 | 3.550 | 8,411,935 |
| 2024-08-06 | 3.960 | 4.020 | 3.950 | 4.010 | 3.559 | 8,700,067 |
| 2024-08-05 | 3.960 | 4.020 | 3.930 | 3.940 | 3.497 | 13,125,313 |
| 2024-08-02 | 3.930 | 4.010 | 3.920 | 3.960 | 3.515 | 10,242,801 |
| 2024-08-01 | 3.970 | 4.000 | 3.930 | 3.950 | 3.506 | 9,519,358 |
| 2024-07-31 | 3.820 | 3.980 | 3.820 | 3.970 | 3.524 | 15,413,411 |
| 2024-07-30 | 3.760 | 3.830 | 3.750 | 3.830 | 3.400 | 7,744,969 |
| 2024-07-29 | 3.780 | 3.820 | 3.740 | 3.760 | 3.337 | 10,249,856 |
| 2024-07-26 | 3.750 | 3.810 | 3.730 | 3.790 | 3.364 | 8,376,508 |
| 2024-07-25 | 3.720 | 3.770 | 3.710 | 3.740 | 3.320 | 6,934,350 |
| 2024-07-24 | 3.770 | 3.780 | 3.720 | 3.730 | 3.311 | 8,374,592 |
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.