Huapont Life Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	5.550	5.550	5.370	5.400	4.997	113,950,622
2026-01-20	5.510	5.720	5.500	5.650	5.228	94,971,526
2026-01-19	5.380	5.590	5.330	5.560	5.145	89,314,722
2026-01-16	5.360	5.650	5.320	5.440	5.034	115,678,116
2026-01-15	5.500	5.550	5.290	5.370	4.969	145,380,335
2026-01-14	4.970	5.450	4.930	5.450	5.043	172,373,186
2026-01-13	4.900	5.030	4.870	4.950	4.581	55,669,601
2026-01-12	4.870	4.930	4.840	4.900	4.534	33,997,992
2026-01-09	4.860	4.890	4.830	4.890	4.525	26,434,900
2026-01-08	4.860	4.890	4.840	4.870	4.507	16,608,750
2026-01-07	4.870	4.910	4.840	4.860	4.497	20,323,600
2026-01-06	4.820	4.900	4.800	4.890	4.525	25,152,542
2026-01-05	4.780	4.830	4.780	4.810	4.451	21,793,996
2025-12-31	4.810	4.820	4.760	4.780	4.423	16,155,107
2025-12-30	4.830	4.830	4.740	4.810	4.451	19,272,401
2025-12-29	4.910	4.910	4.810	4.820	4.460	21,347,204
2025-12-26	4.860	4.900	4.850	4.880	4.516	17,930,346
2025-12-25	4.870	4.910	4.860	4.870	4.507	14,369,612
2025-12-24	4.840	4.890	4.810	4.870	4.507	17,539,350
2025-12-23	4.850	4.880	4.810	4.830	4.470	18,995,103
2025-12-22	4.910	4.940	4.860	4.860	4.497	20,666,700
2025-12-19	4.810	4.930	4.780	4.920	4.553	28,369,573
2025-12-18	4.700	4.820	4.690	4.800	4.442	22,320,565
2025-12-17	4.660	4.730	4.630	4.700	4.349	18,130,987
2025-12-16	4.730	4.730	4.640	4.670	4.322	17,586,416
2025-12-15	4.660	4.730	4.660	4.720	4.368	14,709,378
2025-12-12	4.700	4.730	4.670	4.670	4.322	19,368,500
2025-12-11	4.740	4.760	4.690	4.700	4.349	18,660,000
2025-12-10	4.770	4.790	4.700	4.740	4.386	22,545,800
2025-12-09	4.840	4.860	4.780	4.790	4.433	20,640,300
2025-12-08	4.890	4.930	4.840	4.860	4.497	26,716,705
2025-12-05	4.810	4.890	4.760	4.860	4.497	24,236,307
2025-12-04	4.850	4.860	4.800	4.820	4.460	21,068,700
2025-12-03	4.850	4.880	4.820	4.850	4.488	17,923,288
2025-12-02	4.830	4.870	4.780	4.850	4.488	21,571,748
2025-12-01	4.790	4.850	4.780	4.820	4.460	22,110,950
2025-11-28	4.780	4.800	4.720	4.790	4.433	20,917,067
2025-11-27	4.790	4.830	4.770	4.780	4.423	20,802,476
2025-11-26	4.790	4.880	4.780	4.790	4.433	25,702,400
2025-11-25	4.810	4.840	4.770	4.800	4.442	23,004,848
2025-11-24	4.770	4.830	4.750	4.790	4.433	27,271,525
2025-11-21	4.950	4.990	4.720	4.740	4.386	46,267,495
2025-11-20	5.050	5.090	4.950	4.970	4.599	28,802,585
2025-11-19	5.050	5.120	5.010	5.050	4.673	25,727,014
2025-11-18	5.150	5.190	5.030	5.070	4.692	37,653,504
2025-11-17	5.210	5.280	5.120	5.180	4.793	43,622,469
2025-11-14	5.220	5.370	5.180	5.190	4.803	43,190,512
2025-11-13	5.130	5.240	5.100	5.240	4.849	47,792,734
2025-11-12	5.130	5.140	5.070	5.130	4.747	31,093,215
2025-11-11	5.050	5.150	5.030	5.140	4.756	37,881,102
2025-11-10	5.040	5.100	5.020	5.050	4.673	33,802,653
2025-11-07	4.950	5.100	4.920	5.050	4.673	46,712,356
2025-11-06	4.930	4.960	4.910	4.950	4.581	22,074,300
2025-11-05	4.860	4.940	4.850	4.910	4.544	25,490,100
2025-11-04	4.970	4.980	4.860	4.890	4.525	33,077,936
2025-11-03	4.890	5.000	4.860	4.980	4.608	46,625,100
2025-10-31	4.940	4.950	4.860	4.890	4.525	41,070,058
2025-10-30	4.940	4.980	4.890	4.940	4.571	50,519,403
2025-10-29	5.000	5.020	4.910	4.950	4.581	46,645,802
2025-10-28	4.890	4.900	4.820	4.900	4.534	37,349,176

← NewerPage 4 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.