Jiangxi Hungpai New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.180 | 5.220 | 5.090 | 5.120 | 5.120 | 2,191,686 |
| 2024-07-26 | 5.100 | 5.200 | 5.100 | 5.180 | 5.180 | 2,182,610 |
| 2024-07-25 | 5.010 | 5.160 | 4.980 | 5.110 | 5.110 | 2,754,076 |
| 2024-07-24 | 5.050 | 5.130 | 4.990 | 5.050 | 5.050 | 2,907,702 |
| 2024-07-23 | 5.250 | 5.270 | 5.080 | 5.100 | 5.100 | 2,416,018 |
| 2024-07-22 | 5.250 | 5.300 | 5.190 | 5.240 | 5.240 | 2,547,783 |
| 2024-07-19 | 5.180 | 5.290 | 5.140 | 5.250 | 5.250 | 2,401,446 |
| 2024-07-18 | 5.200 | 5.230 | 5.080 | 5.220 | 5.180 | 3,009,874 |
| 2024-07-17 | 5.290 | 5.330 | 5.190 | 5.190 | 5.150 | 3,472,120 |
| 2024-07-16 | 5.350 | 5.370 | 5.250 | 5.290 | 5.250 | 3,624,095 |
| 2024-07-15 | 5.590 | 5.590 | 5.300 | 5.360 | 5.319 | 3,723,610 |
| 2024-07-12 | 5.590 | 5.720 | 5.470 | 5.480 | 5.438 | 5,202,601 |
| 2024-07-11 | 5.500 | 5.690 | 5.470 | 5.660 | 5.617 | 10,528,703 |
| 2024-07-10 | 5.800 | 5.890 | 5.400 | 5.430 | 5.388 | 12,334,309 |
| 2024-07-09 | 5.700 | 6.040 | 5.600 | 6.000 | 5.954 | 13,682,589 |
| 2024-07-08 | 5.650 | 5.940 | 5.570 | 5.830 | 5.785 | 10,672,575 |
| 2024-07-05 | 5.570 | 5.570 | 5.570 | 5.570 | 5.527 | 0 |
| 2024-07-04 | 5.850 | 5.850 | 5.540 | 5.570 | 5.527 | 3,164,384 |
| 2024-07-03 | 5.930 | 5.930 | 5.800 | 5.810 | 5.766 | 2,210,694 |
| 2024-07-02 | 5.860 | 5.940 | 5.810 | 5.880 | 5.835 | 2,155,502 |
| 2024-07-01 | 5.790 | 5.890 | 5.710 | 5.850 | 5.805 | 2,210,046 |
| 2024-06-28 | 5.790 | 5.910 | 5.730 | 5.810 | 5.766 | 2,759,688 |
| 2024-06-27 | 6.050 | 6.050 | 5.770 | 5.780 | 5.736 | 3,510,454 |
| 2024-06-26 | 5.750 | 5.950 | 5.630 | 5.940 | 5.895 | 2,880,896 |
| 2024-06-25 | 5.650 | 5.800 | 5.650 | 5.750 | 5.706 | 3,495,164 |
| 2024-06-24 | 5.960 | 5.960 | 5.620 | 5.650 | 5.607 | 4,669,879 |
| 2024-06-21 | 6.000 | 6.090 | 5.920 | 5.970 | 5.924 | 2,144,807 |
| 2024-06-20 | 6.200 | 6.200 | 6.020 | 6.020 | 5.974 | 3,178,286 |
| 2024-06-19 | 6.330 | 6.330 | 6.150 | 6.170 | 6.123 | 2,462,738 |
| 2024-06-18 | 6.220 | 6.260 | 6.120 | 6.260 | 6.212 | 2,819,424 |
| 2024-06-17 | 6.180 | 6.210 | 6.110 | 6.140 | 6.093 | 3,467,842 |
| 2024-06-14 | 6.270 | 6.270 | 6.130 | 6.240 | 6.192 | 2,561,519 |
| 2024-06-13 | 6.390 | 6.420 | 6.230 | 6.260 | 6.212 | 3,381,723 |
| 2024-06-12 | 6.250 | 6.400 | 6.250 | 6.390 | 6.341 | 2,454,436 |
| 2024-06-11 | 6.210 | 6.340 | 6.050 | 6.330 | 6.282 | 3,307,926 |
| 2024-06-07 | 6.110 | 6.290 | 6.110 | 6.240 | 6.192 | 4,671,526 |
| 2024-06-06 | 6.310 | 6.420 | 5.970 | 6.050 | 6.004 | 6,742,290 |
| 2024-06-05 | 6.470 | 6.470 | 6.300 | 6.310 | 6.262 | 4,597,322 |
| 2024-06-04 | 6.620 | 6.630 | 6.370 | 6.470 | 6.420 | 10,026,470 |
| 2024-06-03 | 6.920 | 7.000 | 6.600 | 6.670 | 6.619 | 9,936,112 |
| 2024-05-31 | 6.960 | 7.320 | 6.790 | 7.120 | 7.065 | 12,895,592 |
| 2024-05-30 | 6.930 | 7.260 | 6.850 | 7.000 | 6.946 | 13,237,698 |
| 2024-05-29 | 6.820 | 6.950 | 6.750 | 6.840 | 6.788 | 3,244,432 |
| 2024-05-28 | 6.860 | 6.950 | 6.800 | 6.800 | 6.748 | 2,955,892 |
| 2024-05-27 | 6.930 | 6.940 | 6.780 | 6.930 | 6.877 | 3,429,174 |
| 2024-05-24 | 7.100 | 7.100 | 6.910 | 6.910 | 6.857 | 2,582,840 |
| 2024-05-23 | 7.180 | 7.180 | 6.940 | 6.980 | 6.927 | 3,529,485 |
| 2024-05-22 | 7.110 | 7.200 | 7.070 | 7.160 | 7.105 | 2,978,432 |
| 2024-05-21 | 7.270 | 7.300 | 7.080 | 7.110 | 7.056 | 3,187,742 |
| 2024-05-20 | 7.150 | 7.260 | 7.080 | 7.240 | 7.185 | 3,909,280 |
| 2024-05-17 | 7.080 | 7.150 | 7.040 | 7.150 | 7.095 | 3,595,732 |
| 2024-05-16 | 7.150 | 7.190 | 7.050 | 7.080 | 7.026 | 3,307,762 |
| 2024-05-15 | 7.120 | 7.150 | 7.060 | 7.090 | 7.036 | 3,112,822 |
| 2024-05-14 | 7.120 | 7.210 | 7.060 | 7.120 | 7.065 | 3,883,633 |
| 2024-05-13 | 7.180 | 7.200 | 7.050 | 7.070 | 7.016 | 4,490,295 |
| 2024-05-10 | 7.490 | 7.570 | 7.230 | 7.250 | 7.194 | 6,904,188 |
| 2024-05-09 | 7.230 | 7.370 | 7.230 | 7.330 | 7.274 | 5,350,842 |
| 2024-05-08 | 7.360 | 7.380 | 7.140 | 7.190 | 7.135 | 6,107,865 |
| 2024-05-07 | 7.190 | 7.430 | 7.110 | 7.350 | 7.294 | 9,681,839 |
| 2024-05-06 | 7.040 | 7.200 | 6.910 | 7.190 | 7.135 | 7,510,346 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-19 | 0.0400 CNY |
| 2023-06-01 | 0.3500 CNY |
| 2022-07-21 | 0.2080 CNY |
| 2021-06-11 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.