Jiangxi Hungpai New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8.600 | 9.390 | 8.590 | 9.250 | 9.179 | 33,585,014 |
| 2024-01-24 | 8.710 | 8.950 | 8.140 | 8.950 | 8.881 | 28,083,376 |
| 2024-01-23 | 8.610 | 8.940 | 8.130 | 8.780 | 8.713 | 30,191,702 |
| 2024-01-22 | 8.760 | 9.220 | 8.580 | 9.030 | 8.961 | 33,899,203 |
| 2024-01-19 | 9.090 | 9.550 | 8.730 | 8.820 | 8.752 | 34,751,511 |
| 2024-01-18 | 9.300 | 9.670 | 8.870 | 9.150 | 9.080 | 48,565,167 |
| 2024-01-17 | 9.600 | 9.850 | 9.430 | 9.850 | 9.775 | 44,100,457 |
| 2024-01-16 | 8.160 | 8.950 | 8.100 | 8.950 | 8.881 | 8,760,152 |
| 2024-01-15 | 8.080 | 8.220 | 8.030 | 8.140 | 8.078 | 1,913,926 |
| 2024-01-12 | 8.150 | 8.280 | 8.100 | 8.150 | 8.088 | 2,039,232 |
| 2024-01-11 | 7.960 | 8.160 | 7.910 | 8.130 | 8.068 | 2,254,328 |
| 2024-01-10 | 7.980 | 8.110 | 7.860 | 7.930 | 7.869 | 2,180,770 |
| 2024-01-09 | 7.960 | 8.110 | 7.890 | 7.990 | 7.929 | 2,108,739 |
| 2024-01-08 | 8.160 | 8.190 | 7.960 | 7.960 | 7.899 | 1,689,150 |
| 2024-01-05 | 8.260 | 8.320 | 8.100 | 8.130 | 8.068 | 1,690,360 |
| 2024-01-04 | 8.380 | 8.380 | 8.230 | 8.260 | 8.197 | 2,102,245 |
| 2024-01-03 | 8.330 | 8.400 | 8.280 | 8.380 | 8.316 | 2,262,882 |
| 2024-01-02 | 8.290 | 8.330 | 8.230 | 8.320 | 8.256 | 2,188,064 |
| 2023-12-29 | 8.200 | 8.270 | 8.170 | 8.270 | 8.207 | 2,237,215 |
| 2023-12-28 | 7.810 | 8.180 | 7.810 | 8.160 | 8.098 | 3,053,119 |
| 2023-12-27 | 7.870 | 7.870 | 7.710 | 7.830 | 7.770 | 1,586,443 |
| 2023-12-26 | 7.860 | 7.910 | 7.780 | 7.820 | 7.760 | 1,392,961 |
| 2023-12-25 | 8.030 | 8.040 | 7.720 | 7.850 | 7.790 | 2,407,764 |
| 2023-12-22 | 8.020 | 8.080 | 7.940 | 7.970 | 7.909 | 1,874,298 |
| 2023-12-21 | 7.900 | 8.050 | 7.800 | 8.010 | 7.949 | 1,691,308 |
| 2023-12-20 | 7.940 | 8.090 | 7.910 | 7.910 | 7.849 | 1,890,644 |
| 2023-12-19 | 7.810 | 7.930 | 7.810 | 7.900 | 7.840 | 1,358,100 |
| 2023-12-18 | 7.950 | 8.010 | 7.810 | 7.810 | 7.750 | 1,660,978 |
| 2023-12-15 | 8.030 | 8.090 | 7.950 | 7.960 | 7.899 | 1,401,494 |
| 2023-12-14 | 7.960 | 8.090 | 7.960 | 8.020 | 7.959 | 1,333,124 |
| 2023-12-13 | 8.050 | 8.060 | 7.950 | 8.000 | 7.939 | 1,438,453 |
| 2023-12-12 | 8.080 | 8.100 | 7.990 | 8.040 | 7.978 | 1,641,486 |
| 2023-12-11 | 8.020 | 8.120 | 7.880 | 8.100 | 8.038 | 2,333,973 |
| 2023-12-08 | 8.200 | 8.210 | 8.020 | 8.020 | 7.959 | 2,171,991 |
| 2023-12-07 | 8.300 | 8.300 | 8.100 | 8.170 | 8.107 | 2,581,420 |
| 2023-12-06 | 8.100 | 8.350 | 8.070 | 8.240 | 8.177 | 2,978,160 |
| 2023-12-05 | 8.300 | 8.340 | 8.100 | 8.110 | 8.048 | 3,904,484 |
| 2023-12-04 | 8.260 | 8.400 | 8.250 | 8.360 | 8.296 | 2,538,241 |
| 2023-12-01 | 8.280 | 8.330 | 8.210 | 8.280 | 8.217 | 1,511,207 |
| 2023-11-30 | 8.360 | 8.390 | 8.230 | 8.270 | 8.207 | 1,573,135 |
| 2023-11-29 | 8.390 | 8.450 | 8.330 | 8.350 | 8.286 | 1,485,788 |
| 2023-11-28 | 8.280 | 8.400 | 8.220 | 8.380 | 8.316 | 1,653,088 |
| 2023-11-27 | 8.340 | 8.400 | 8.210 | 8.320 | 8.256 | 2,139,148 |
| 2023-11-24 | 8.430 | 8.440 | 8.290 | 8.300 | 8.236 | 1,827,800 |
| 2023-11-23 | 8.310 | 8.430 | 8.280 | 8.420 | 8.356 | 1,789,044 |
| 2023-11-22 | 8.510 | 8.510 | 8.300 | 8.300 | 8.236 | 2,821,756 |
| 2023-11-21 | 8.490 | 8.550 | 8.380 | 8.400 | 8.336 | 2,753,128 |
| 2023-11-20 | 8.410 | 8.500 | 8.330 | 8.490 | 8.425 | 2,813,438 |
| 2023-11-17 | 8.340 | 8.410 | 8.290 | 8.390 | 8.326 | 1,671,464 |
| 2023-11-16 | 8.400 | 8.400 | 8.300 | 8.330 | 8.266 | 2,125,832 |
| 2023-11-15 | 8.330 | 8.430 | 8.310 | 8.420 | 8.356 | 2,751,414 |
| 2023-11-14 | 8.280 | 8.330 | 8.240 | 8.310 | 8.246 | 2,322,360 |
| 2023-11-13 | 8.280 | 8.290 | 8.160 | 8.280 | 8.217 | 2,610,954 |
| 2023-11-10 | 8.200 | 8.260 | 8.120 | 8.240 | 8.177 | 2,341,748 |
| 2023-11-09 | 8.200 | 8.340 | 8.180 | 8.240 | 8.177 | 2,801,746 |
| 2023-11-08 | 8.270 | 8.270 | 8.160 | 8.200 | 8.137 | 1,893,261 |
| 2023-11-07 | 8.230 | 8.280 | 8.160 | 8.260 | 8.197 | 2,684,780 |
| 2023-11-06 | 8.130 | 8.260 | 8.130 | 8.230 | 8.167 | 2,690,806 |
| 2023-11-03 | 8.120 | 8.260 | 8.080 | 8.150 | 8.088 | 1,413,542 |
| 2023-11-02 | 8.160 | 8.210 | 8.080 | 8.080 | 8.018 | 1,751,932 |
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.