Jiangxi Hungpai New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.800 | 6.950 | 6.750 | 6.910 | 6.857 | 8,566,049 |
| 2024-04-29 | 6.590 | 6.780 | 6.550 | 6.780 | 6.728 | 5,587,746 |
| 2024-04-26 | 6.460 | 6.580 | 6.400 | 6.550 | 6.500 | 4,268,842 |
| 2024-04-25 | 6.410 | 6.600 | 6.390 | 6.500 | 6.450 | 5,007,300 |
| 2024-04-24 | 6.370 | 6.410 | 6.310 | 6.410 | 6.361 | 3,323,483 |
| 2024-04-23 | 6.430 | 6.430 | 6.300 | 6.370 | 6.321 | 3,276,968 |
| 2024-04-22 | 6.420 | 6.470 | 6.210 | 6.300 | 6.252 | 4,918,595 |
| 2024-04-19 | 6.590 | 6.620 | 6.400 | 6.410 | 6.361 | 7,288,745 |
| 2024-04-18 | 6.750 | 6.760 | 6.600 | 6.690 | 6.639 | 8,227,840 |
| 2024-04-17 | 6.600 | 6.930 | 6.560 | 6.880 | 6.827 | 14,505,488 |
| 2024-04-16 | 7.070 | 7.090 | 6.580 | 6.890 | 6.837 | 14,971,220 |
| 2024-04-15 | 7.490 | 7.850 | 6.960 | 7.170 | 7.115 | 14,543,502 |
| 2024-04-12 | 7.530 | 7.560 | 7.230 | 7.310 | 7.254 | 16,713,338 |
| 2024-04-11 | 7.550 | 7.950 | 7.550 | 7.790 | 7.730 | 21,037,807 |
| 2024-04-10 | 8.500 | 8.500 | 7.550 | 7.550 | 7.492 | 30,937,904 |
| 2024-04-09 | 7.480 | 7.770 | 7.450 | 7.770 | 7.711 | 6,445,725 |
| 2024-04-08 | 7.360 | 7.360 | 7.050 | 7.060 | 7.006 | 6,236,870 |
| 2024-04-03 | 7.400 | 7.500 | 7.290 | 7.370 | 7.314 | 6,304,393 |
| 2024-04-02 | 7.280 | 7.540 | 7.210 | 7.470 | 7.413 | 11,995,763 |
| 2024-04-01 | 7.190 | 7.510 | 7.070 | 7.330 | 7.274 | 10,082,631 |
| 2024-03-29 | 6.970 | 7.130 | 6.940 | 7.070 | 7.016 | 2,332,394 |
| 2024-03-28 | 6.880 | 7.090 | 6.860 | 7.000 | 6.946 | 6,139,242 |
| 2024-03-27 | 7.170 | 7.340 | 6.930 | 6.930 | 6.877 | 5,998,381 |
| 2024-03-26 | 7.120 | 7.210 | 6.930 | 7.170 | 7.115 | 6,674,934 |
| 2024-03-25 | 7.410 | 7.510 | 7.100 | 7.120 | 7.065 | 8,385,640 |
| 2024-03-22 | 7.470 | 7.540 | 7.360 | 7.430 | 7.373 | 7,762,196 |
| 2024-03-21 | 7.610 | 7.710 | 7.440 | 7.530 | 7.472 | 12,643,055 |
| 2024-03-20 | 7.580 | 7.830 | 7.520 | 7.780 | 7.720 | 15,698,981 |
| 2024-03-19 | 7.650 | 8.140 | 7.570 | 7.620 | 7.562 | 23,296,419 |
| 2024-03-18 | 7.260 | 7.880 | 7.160 | 7.880 | 7.820 | 20,681,253 |
| 2024-03-15 | 6.980 | 7.270 | 6.880 | 7.160 | 7.105 | 14,348,079 |
| 2024-03-14 | 6.850 | 6.950 | 6.720 | 6.810 | 6.758 | 5,075,934 |
| 2024-03-13 | 6.990 | 7.130 | 6.900 | 6.900 | 6.847 | 7,745,380 |
| 2024-03-12 | 6.990 | 7.170 | 6.890 | 7.150 | 7.095 | 12,401,540 |
| 2024-03-11 | 6.560 | 6.760 | 6.560 | 6.750 | 6.698 | 5,487,176 |
| 2024-03-08 | 6.580 | 6.630 | 6.460 | 6.580 | 6.530 | 4,240,574 |
| 2024-03-07 | 6.680 | 6.710 | 6.510 | 6.530 | 6.480 | 5,424,933 |
| 2024-03-06 | 6.510 | 6.720 | 6.500 | 6.650 | 6.599 | 4,489,253 |
| 2024-03-05 | 6.670 | 6.690 | 6.540 | 6.590 | 6.540 | 5,760,243 |
| 2024-03-04 | 6.730 | 6.820 | 6.570 | 6.710 | 6.659 | 6,414,988 |
| 2024-03-01 | 6.580 | 6.780 | 6.580 | 6.740 | 6.688 | 6,931,735 |
| 2024-02-29 | 6.280 | 6.560 | 6.150 | 6.560 | 6.510 | 9,098,286 |
| 2024-02-28 | 6.820 | 7.070 | 6.290 | 6.310 | 6.262 | 12,800,106 |
| 2024-02-27 | 6.600 | 6.790 | 6.550 | 6.790 | 6.738 | 5,869,491 |
| 2024-02-26 | 6.520 | 6.770 | 6.460 | 6.610 | 6.559 | 7,795,837 |
| 2024-02-23 | 6.430 | 6.540 | 6.370 | 6.540 | 6.490 | 7,422,680 |
| 2024-02-22 | 6.250 | 6.410 | 6.190 | 6.370 | 6.321 | 6,423,531 |
| 2024-02-21 | 6.020 | 6.480 | 6.020 | 6.250 | 6.202 | 8,090,153 |
| 2024-02-20 | 6.070 | 6.200 | 5.910 | 6.150 | 6.103 | 5,622,594 |
| 2024-02-19 | 5.830 | 6.220 | 5.810 | 6.060 | 6.014 | 10,133,474 |
| 2024-02-08 | 5.330 | 5.810 | 5.180 | 5.780 | 5.736 | 10,753,455 |
| 2024-02-07 | 5.730 | 5.770 | 5.250 | 5.320 | 5.279 | 10,560,409 |
| 2024-02-06 | 5.300 | 5.780 | 5.040 | 5.730 | 5.686 | 11,297,078 |
| 2024-02-05 | 6.030 | 6.100 | 5.460 | 5.460 | 5.418 | 9,651,990 |
| 2024-02-02 | 6.350 | 6.490 | 5.750 | 6.070 | 6.024 | 12,670,579 |
| 2024-02-01 | 6.280 | 6.670 | 6.190 | 6.380 | 6.331 | 10,447,453 |
| 2024-01-31 | 7.000 | 7.000 | 6.490 | 6.490 | 6.440 | 16,784,470 |
| 2024-01-30 | 7.600 | 7.600 | 7.210 | 7.210 | 7.155 | 16,481,104 |
| 2024-01-29 | 8.820 | 8.970 | 8.010 | 8.010 | 7.949 | 23,227,956 |
| 2024-01-26 | 9.100 | 9.260 | 8.800 | 8.900 | 8.832 | 20,466,010 |
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.