Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.310	4.410	4.310	4.350	4.350	18,290,900
2026-10-16	4.380	4.460	4.300	4.360	4.360	29,839,160
2026-10-15	4.320	4.370	4.290	4.340	4.340	21,806,008
2026-10-14	4.400	4.440	4.350	4.360	4.360	23,802,723
2026-10-13	4.450	4.490	4.380	4.410	4.410	23,702,365
2026-10-12	4.550	4.600	4.460	4.480	4.480	32,697,900
2026-10-09	4.350	4.590	4.350	4.570	4.570	54,623,824
2026-10-08	4.350	4.400	4.340	4.350	4.350	18,260,090
2026-09-30	4.240	4.350	4.240	4.340	4.340	18,963,301
2026-09-29	4.280	4.320	4.230	4.260	4.260	15,526,149
2026-09-28	4.300	4.330	4.260	4.300	4.300	15,767,107
2026-09-24	4.360	4.390	4.290	4.300	4.300	16,988,900
2026-09-23	4.410	4.440	4.360	4.370	4.370	20,351,500
2026-09-22	4.530	4.590	4.480	4.510	4.410	28,916,264
2026-09-21	4.410	4.560	4.380	4.540	4.439	37,048,570
2026-09-18	4.420	4.480	4.370	4.380	4.283	29,696,592
2026-09-17	4.400	4.440	4.370	4.390	4.293	16,942,250
2026-09-16	4.350	4.420	4.320	4.410	4.312	22,773,170
2026-09-15	4.460	4.490	4.360	4.370	4.273	27,088,339
2026-09-14	4.320	4.480	4.310	4.450	4.351	36,394,056
2026-09-11	4.450	4.500	4.320	4.370	4.273	63,695,952
2026-09-10	4.900	4.900	4.550	4.560	4.459	79,502,589
2026-09-09	4.560	4.650	4.510	4.590	4.488	25,208,680
2026-09-08	4.440	4.590	4.440	4.570	4.469	31,466,770
2026-09-07	4.440	4.480	4.430	4.440	4.342	14,479,866
2026-09-04	4.440	4.490	4.410	4.450	4.351	19,401,622
2026-09-03	4.490	4.520	4.420	4.430	4.332	17,159,500
2026-09-02	4.570	4.590	4.470	4.480	4.381	25,940,194
2026-09-01	4.480	4.640	4.460	4.580	4.478	37,160,717
2026-08-31	4.530	4.550	4.470	4.490	4.390	23,895,400
2026-08-28	4.530	4.570	4.510	4.550	4.449	19,837,538
2026-08-27	4.540	4.590	4.490	4.560	4.459	28,263,462
2026-08-26	4.520	4.580	4.510	4.550	4.449	18,274,800
2026-08-25	4.440	4.570	4.440	4.540	4.439	24,262,353
2026-08-24	4.430	4.470	4.360	4.470	4.371	36,472,900
2026-08-21	4.630	4.700	4.480	4.500	4.400	50,523,795
2026-08-20	4.510	4.630	4.490	4.560	4.459	34,770,346
2026-08-19	4.500	4.560	4.410	4.450	4.351	30,769,612
2026-08-18	4.530	4.570	4.480	4.510	4.410	24,432,491
2026-08-17	4.550	4.560	4.390	4.510	4.410	34,074,851
2026-08-14	4.540	4.630	4.500	4.580	4.478	31,041,614
2026-08-13	4.500	4.680	4.430	4.540	4.439	43,985,667
2026-08-12	4.500	4.550	4.450	4.500	4.400	22,359,599
2026-08-11	4.480	4.530	4.440	4.500	4.400	24,333,720
2026-08-10	4.430	4.510	4.420	4.470	4.371	22,377,338
2026-08-07	4.360	4.440	4.330	4.430	4.332	24,384,618
2026-08-06	4.420	4.430	4.330	4.370	4.273	20,064,200
2026-08-05	4.450	4.480	4.370	4.420	4.322	19,651,102
2026-08-04	4.530	4.550	4.450	4.460	4.361	19,763,105
2026-08-03	4.430	4.530	4.420	4.520	4.420	20,120,764
2026-07-31	4.380	4.460	4.350	4.430	4.332	26,622,840
2026-07-30	4.330	4.420	4.330	4.400	4.302	21,108,000
2026-07-29	4.290	4.380	4.280	4.350	4.254	22,068,439
2026-07-28	4.250	4.290	4.200	4.280	4.185	18,600,900
2026-07-27	4.220	4.290	4.170	4.270	4.175	26,335,729
2026-07-24	4.330	4.380	4.190	4.200	4.107	21,194,353
2026-07-23	4.250	4.350	4.210	4.320	4.224	21,724,285
2026-07-22	4.260	4.320	4.200	4.260	4.166	27,980,150
2026-07-21	4.330	4.400	4.280	4.290	4.195	33,316,497
2026-07-20	4.300	4.410	4.280	4.370	4.273	33,279,643

Page 1 of 1 · 60 trading days

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.