Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.690	13.010	12.690	12.780	8.816	3,321,073
2023-05-05	12.760	12.860	12.340	12.630	8.712	5,458,994
2023-05-04	13.500	13.500	12.990	12.990	8.960	7,755,974
2023-04-28	14.220	14.500	14.220	14.430	9.954	1,978,074
2023-04-27	14.480	14.480	14.260	14.310	9.871	1,673,616
2023-04-26	14.050	14.480	14.010	14.350	9.898	2,859,514
2023-04-25	14.570	14.580	13.900	14.050	9.692	4,017,862
2023-04-24	14.700	14.740	14.430	14.580	10.057	2,279,687
2023-04-21	15.020	15.190	14.590	14.710	10.147	4,024,423
2023-04-20	15.240	15.250	14.820	15.020	10.361	4,210,423
2023-04-19	15.760	15.890	15.280	15.300	10.554	5,728,584
2023-04-18	16.100	16.100	15.880	15.950	11.002	2,093,226
2023-04-17	15.920	16.060	15.810	16.040	11.064	2,234,783
2023-04-14	15.860	15.980	15.820	15.920	10.981	1,977,169
2023-04-13	15.950	15.970	15.750	15.770	10.878	1,807,405
2023-04-12	15.830	15.980	15.810	15.900	10.968	1,769,770
2023-04-11	15.990	16.100	15.800	15.890	10.961	1,726,186
2023-04-10	16.110	16.160	15.960	15.980	11.023	2,124,934
2023-04-07	16.020	16.140	15.960	16.080	11.092	1,986,908
2023-04-06	15.760	16.090	15.620	16.020	11.050	2,803,171
2023-04-04	16.260	16.270	15.800	15.860	10.940	4,708,144
2023-04-03	16.250	16.260	16.110	16.250	11.209	3,276,798
2023-03-31	16.160	16.260	16.130	16.250	11.209	2,298,100
2023-03-30	16.350	16.350	15.980	16.120	11.119	3,969,470
2023-03-29	16.730	16.830	16.250	16.300	11.244	4,965,681
2023-03-28	16.820	16.970	16.690	16.720	11.533	3,361,904
2023-03-27	16.850	16.940	16.610	16.750	11.554	3,028,018
2023-03-24	16.980	17.040	16.710	16.820	11.602	4,164,997
2023-03-23	17.130	17.150	16.860	16.960	11.699	5,404,933
2023-03-22	17.000	17.260	17.000	17.110	11.802	6,403,013
2023-03-21	16.640	16.970	16.610	16.960	11.699	5,124,400
2023-03-20	16.680	16.740	16.320	16.560	11.423	4,141,433
2023-03-17	16.950	17.030	16.650	16.770	11.568	6,853,310
2023-03-16	16.270	17.000	16.190	16.820	11.602	11,535,071
2023-03-15	16.200	16.760	16.200	16.240	11.202	7,336,100
2023-03-14	16.250	16.300	15.560	15.800	10.899	6,103,473
2023-03-13	16.380	16.550	16.190	16.310	11.250	3,138,406
2023-03-10	16.590	16.740	16.400	16.450	11.347	2,478,028
2023-03-09	16.560	16.950	16.550	16.730	11.540	3,457,801
2023-03-08	16.530	16.680	16.400	16.540	11.409	2,543,682
2023-03-07	16.860	17.100	16.550	16.650	11.485	4,748,146
2023-03-06	16.600	16.840	16.310	16.810	11.595	5,148,360
2023-03-03	16.600	16.800	16.490	16.590	11.444	4,020,542
2023-03-02	17.170	17.190	16.620	16.640	11.478	6,712,272
2023-03-01	17.180	17.220	17.040	17.120	11.809	3,800,137
2023-02-28	17.100	17.240	16.960	17.170	11.844	3,095,915
2023-02-27	17.170	17.410	16.920	17.180	11.851	4,356,759
2023-02-24	17.220	17.340	17.040	17.220	11.878	3,271,564
2023-02-23	17.270	17.350	16.930	17.110	11.802	5,258,372
2023-02-22	17.310	17.420	17.190	17.280	11.920	4,546,347
2023-02-21	17.400	17.740	17.280	17.490	12.064	5,585,322
2023-02-20	17.100	17.480	17.050	17.390	11.995	5,326,882
2023-02-17	17.170	17.300	17.010	17.100	11.795	5,775,483
2023-02-16	17.970	18.020	16.930	17.170	11.844	11,528,109
2023-02-15	18.150	18.300	17.690	17.850	12.313	10,167,610
2023-02-14	18.500	18.630	17.920	18.200	12.554	12,662,368
2023-02-13	17.550	18.290	17.400	18.290	12.616	16,800,980
2023-02-10	17.250	17.840	17.100	17.550	12.106	12,350,989
2023-02-09	16.900	17.500	16.840	17.340	11.961	13,858,633
2023-02-08	17.080	17.130	16.690	16.750	11.554	6,626,342

← NewerPage 15 of 21 · 1,220 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.