Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	8.500	8.580	8.460	8.490	8.425	1,796,636
2023-08-01	8.630	8.630	8.510	8.540	8.475	1,969,175
2023-07-31	8.620	8.690	8.580	8.630	8.564	2,420,450
2023-07-28	8.480	8.560	8.400	8.550	8.485	2,510,504
2023-07-27	8.670	8.730	8.530	8.550	8.485	2,195,772
2023-07-26	8.720	8.750	8.650	8.680	8.614	1,475,994
2023-07-25	8.530	8.740	8.530	8.700	8.633	3,331,580
2023-07-24	8.610	8.670	8.460	8.470	8.405	3,310,600
2023-07-21	8.700	8.820	8.670	8.670	8.604	2,087,800
2023-07-20	8.810	8.950	8.710	8.730	8.663	2,076,612
2023-07-19	8.930	9.020	8.760	8.800	8.733	2,894,124
2023-07-18	8.980	9.040	8.900	8.970	8.901	2,706,570
2023-07-17	9.080	9.150	8.920	8.990	8.921	3,783,136
2023-07-14	9.320	9.630	9.230	9.270	9.199	5,371,708
2023-07-13	9.220	9.350	9.210	9.320	9.249	2,595,866
2023-07-12	9.360	9.380	9.150	9.260	9.189	3,314,065
2023-07-11	9.220	9.290	9.160	9.270	9.199	1,999,801
2023-07-10	9.250	9.370	9.110	9.240	9.169	2,798,683
2023-07-07	9.150	9.180	9.020	9.100	9.030	2,119,111
2023-07-06	9.310	9.340	9.110	9.130	9.060	3,281,657
2023-07-05	9.430	9.430	9.250	9.280	9.209	2,477,431
2023-07-04	9.560	9.560	9.360	9.430	9.358	2,462,128
2023-07-03	9.450	9.680	9.400	9.430	9.358	3,572,981
2023-06-30	9.240	9.470	9.190	9.410	9.338	3,102,281
2023-06-29	9.260	9.290	9.160	9.180	9.110	2,428,131
2023-06-28	9.390	9.490	9.150	9.270	9.199	2,182,183
2023-06-27	9.130	9.440	9.100	9.400	9.328	2,751,513
2023-06-26	9.230	9.350	9.080	9.130	9.060	2,864,608
2023-06-21	9.410	9.670	9.230	9.230	9.159	3,109,225
2023-06-20	9.550	9.600	9.340	9.410	9.338	3,854,496
2023-06-19	9.700	10.000	9.590	9.600	9.526	4,133,746
2023-06-16	9.750	9.770	9.560	9.580	9.507	3,034,524
2023-06-15	9.500	9.680	9.450	9.660	9.586	3,258,002
2023-06-14	9.820	9.900	9.530	9.540	9.467	3,766,668
2023-06-13	9.670	9.710	9.510	9.710	9.636	3,603,736
2023-06-12	9.530	9.730	9.400	9.700	9.626	5,244,379
2023-06-09	9.780	9.790	9.400	9.510	9.437	5,901,158
2023-06-08	9.720	9.930	9.590	9.800	9.725	7,275,895
2023-06-07	9.700	9.820	9.520	9.650	9.576	4,817,211
2023-06-06	9.900	10.050	9.610	9.650	9.576	7,054,864
2023-06-05	10.010	10.300	9.700	10.000	9.923	11,721,914
2023-06-02	9.180	10.120	9.180	10.120	10.043	8,467,276
2023-06-01	9.030	9.210	8.850	9.200	9.130	3,687,642
2023-05-31	13.070	13.130	12.910	13.040	8.995	2,148,980
2023-05-30	13.030	13.150	12.880	13.070	9.016	2,418,404
2023-05-29	13.100	13.140	12.920	12.940	8.926	1,922,823
2023-05-26	13.140	13.140	12.920	13.050	9.002	1,606,655
2023-05-25	13.000	13.150	12.950	13.100	9.036	2,169,706
2023-05-24	13.140	13.210	12.910	13.100	9.036	1,999,634
2023-05-23	13.060	13.180	12.960	13.090	9.029	2,001,818
2023-05-22	12.950	13.050	12.910	13.040	8.995	2,301,140
2023-05-19	12.820	12.980	12.670	12.980	8.953	2,916,606
2023-05-18	12.750	12.830	12.680	12.800	8.829	1,843,912
2023-05-17	12.560	12.760	12.520	12.760	8.802	1,854,034
2023-05-16	12.780	12.780	12.520	12.560	8.664	1,844,724
2023-05-15	12.500	12.720	12.430	12.720	8.774	1,988,926
2023-05-12	12.770	12.850	12.510	12.530	8.643	2,191,523
2023-05-11	12.620	12.850	12.610	12.770	8.809	1,990,520
2023-05-10	12.560	12.700	12.470	12.640	8.719	2,295,314
2023-05-09	12.840	12.860	12.530	12.550	8.657	3,011,038

← NewerPage 14 of 21 · 1,213 trading daysOlder →

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.