Jiangxi Hungpai New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8.140 | 8.180 | 8.090 | 8.160 | 8.098 | 2,651,816 |
| 2023-10-31 | 8.100 | 8.110 | 7.970 | 8.030 | 7.969 | 1,871,908 |
| 2023-10-30 | 8.010 | 8.090 | 7.990 | 8.030 | 7.969 | 1,866,011 |
| 2023-10-27 | 7.790 | 8.040 | 7.730 | 8.010 | 7.949 | 2,691,625 |
| 2023-10-26 | 7.770 | 7.830 | 7.660 | 7.790 | 7.730 | 1,773,638 |
| 2023-10-25 | 7.800 | 7.870 | 7.760 | 7.780 | 7.720 | 1,848,928 |
| 2023-10-24 | 7.520 | 7.730 | 7.470 | 7.710 | 7.651 | 2,522,195 |
| 2023-10-23 | 7.710 | 7.720 | 7.450 | 7.480 | 7.423 | 1,922,388 |
| 2023-10-20 | 7.730 | 7.840 | 7.690 | 7.700 | 7.641 | 1,520,672 |
| 2023-10-19 | 7.790 | 7.900 | 7.710 | 7.740 | 7.681 | 1,833,684 |
| 2023-10-18 | 7.950 | 8.000 | 7.770 | 7.780 | 7.720 | 1,802,890 |
| 2023-10-17 | 7.930 | 8.060 | 7.900 | 7.980 | 7.919 | 1,979,872 |
| 2023-10-16 | 8.080 | 8.110 | 7.870 | 7.930 | 7.869 | 2,446,462 |
| 2023-10-13 | 8.270 | 8.270 | 8.010 | 8.020 | 7.959 | 3,964,850 |
| 2023-10-12 | 8.210 | 8.290 | 8.170 | 8.270 | 8.207 | 2,660,661 |
| 2023-10-11 | 8.150 | 8.240 | 8.140 | 8.160 | 8.098 | 1,781,502 |
| 2023-10-10 | 8.190 | 8.250 | 8.130 | 8.140 | 8.078 | 2,107,299 |
| 2023-10-09 | 8.300 | 8.310 | 8.110 | 8.140 | 8.078 | 3,184,272 |
| 2023-09-28 | 8.300 | 8.380 | 8.260 | 8.340 | 8.276 | 2,435,152 |
| 2023-09-27 | 8.070 | 8.340 | 7.990 | 8.250 | 8.187 | 4,424,948 |
| 2023-09-26 | 8.270 | 8.280 | 8.050 | 8.050 | 7.988 | 3,903,784 |
| 2023-09-25 | 8.200 | 8.320 | 8.090 | 8.310 | 8.246 | 3,554,239 |
| 2023-09-22 | 8.140 | 8.230 | 8.020 | 8.210 | 8.147 | 2,457,286 |
| 2023-09-21 | 8.150 | 8.450 | 8.100 | 8.120 | 8.058 | 3,791,268 |
| 2023-09-20 | 8.210 | 8.250 | 8.130 | 8.200 | 8.137 | 2,058,728 |
| 2023-09-19 | 8.240 | 8.280 | 8.120 | 8.160 | 8.098 | 1,990,926 |
| 2023-09-18 | 8.250 | 8.290 | 8.150 | 8.240 | 8.177 | 2,161,899 |
| 2023-09-15 | 8.220 | 8.300 | 8.160 | 8.230 | 8.167 | 2,241,200 |
| 2023-09-14 | 8.270 | 8.270 | 8.120 | 8.180 | 8.117 | 2,072,426 |
| 2023-09-13 | 8.280 | 8.280 | 8.170 | 8.200 | 8.137 | 2,279,460 |
| 2023-09-12 | 8.290 | 8.320 | 8.230 | 8.280 | 8.217 | 1,811,652 |
| 2023-09-11 | 8.210 | 8.310 | 8.140 | 8.270 | 8.207 | 2,433,662 |
| 2023-09-08 | 8.160 | 8.200 | 8.110 | 8.140 | 8.078 | 1,587,498 |
| 2023-09-07 | 8.280 | 8.330 | 8.160 | 8.160 | 8.098 | 2,845,422 |
| 2023-09-06 | 8.130 | 8.290 | 8.080 | 8.280 | 8.217 | 2,509,401 |
| 2023-09-05 | 8.160 | 8.240 | 8.090 | 8.170 | 8.107 | 2,279,742 |
| 2023-09-04 | 8.140 | 8.170 | 8.010 | 8.170 | 8.107 | 3,117,636 |
| 2023-09-01 | 8.050 | 8.050 | 7.960 | 7.990 | 7.929 | 1,504,900 |
| 2023-08-31 | 8.070 | 8.070 | 7.950 | 8.020 | 7.959 | 2,792,330 |
| 2023-08-30 | 7.950 | 8.150 | 7.940 | 8.040 | 7.978 | 3,255,948 |
| 2023-08-29 | 7.660 | 7.940 | 7.650 | 7.910 | 7.849 | 3,609,302 |
| 2023-08-28 | 7.790 | 7.900 | 7.580 | 7.660 | 7.601 | 3,656,918 |
| 2023-08-25 | 7.600 | 7.680 | 7.460 | 7.490 | 7.433 | 2,507,620 |
| 2023-08-24 | 7.610 | 7.780 | 7.550 | 7.650 | 7.591 | 1,939,638 |
| 2023-08-23 | 7.730 | 7.790 | 7.610 | 7.630 | 7.572 | 1,599,322 |
| 2023-08-22 | 7.880 | 7.920 | 7.600 | 7.790 | 7.730 | 3,496,861 |
| 2023-08-21 | 7.930 | 8.020 | 7.800 | 7.830 | 7.770 | 2,329,862 |
| 2023-08-18 | 8.110 | 8.170 | 7.960 | 7.970 | 7.909 | 2,115,058 |
| 2023-08-17 | 7.950 | 8.090 | 7.860 | 8.070 | 8.008 | 2,234,952 |
| 2023-08-16 | 8.000 | 8.090 | 7.960 | 7.980 | 7.919 | 1,469,968 |
| 2023-08-15 | 8.120 | 8.150 | 7.950 | 8.000 | 7.939 | 2,102,812 |
| 2023-08-14 | 8.000 | 8.100 | 7.900 | 8.080 | 8.018 | 2,789,080 |
| 2023-08-11 | 8.260 | 8.260 | 8.050 | 8.060 | 7.998 | 2,735,177 |
| 2023-08-10 | 8.170 | 8.220 | 8.140 | 8.210 | 8.147 | 1,530,434 |
| 2023-08-09 | 8.270 | 8.270 | 8.120 | 8.150 | 8.088 | 1,589,968 |
| 2023-08-08 | 8.210 | 8.300 | 8.100 | 8.250 | 8.187 | 2,981,868 |
| 2023-08-07 | 8.340 | 8.380 | 8.100 | 8.230 | 8.167 | 3,626,654 |
| 2023-08-04 | 8.460 | 8.540 | 8.320 | 8.340 | 8.276 | 4,193,854 |
| 2023-08-03 | 8.490 | 8.510 | 8.400 | 8.440 | 8.375 | 1,893,446 |
| 2023-08-02 | 8.500 | 8.580 | 8.460 | 8.490 | 8.425 | 1,796,636 |
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.