Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.600	17.100	16.560	17.080	11.782	9,034,386
2023-02-06	16.500	16.780	16.460	16.510	11.388	4,532,584
2023-02-03	16.740	16.740	16.320	16.650	11.485	6,999,788
2023-02-02	16.950	16.950	16.690	16.740	11.547	5,990,405
2023-02-01	16.570	16.870	16.460	16.860	11.630	8,513,247
2023-01-31	16.440	16.580	16.310	16.580	11.437	6,328,742
2023-01-30	16.730	16.730	16.350	16.420	11.326	7,814,609
2023-01-20	16.330	16.480	16.200	16.380	11.299	7,378,940
2023-01-19	16.250	16.390	16.100	16.320	11.257	5,377,892
2023-01-18	15.990	16.590	15.900	16.370	11.292	9,841,874
2023-01-17	16.200	16.210	15.800	15.910	10.975	5,334,365
2023-01-16	15.420	16.590	15.420	16.180	11.161	12,362,449
2023-01-13	15.370	15.640	15.300	15.410	10.630	3,752,830
2023-01-12	15.280	15.630	15.280	15.470	10.671	3,819,291
2023-01-11	15.550	15.650	15.280	15.290	10.547	4,627,392
2023-01-10	15.660	15.850	15.400	15.590	10.754	5,340,790
2023-01-09	15.770	15.940	15.560	15.620	10.774	6,334,510
2023-01-06	15.320	16.110	15.320	15.810	10.906	9,004,758
2023-01-05	15.110	15.340	15.110	15.310	10.561	4,049,292
2023-01-04	15.160	15.250	15.010	15.080	10.402	2,575,652
2023-01-03	14.720	15.280	14.660	15.250	10.519	3,760,989
2022-12-30	14.780	14.940	14.670	14.720	10.154	2,129,400
2022-12-29	14.800	14.980	14.700	14.720	10.154	1,971,471
2022-12-28	15.200	15.300	14.820	14.860	10.250	3,023,753
2022-12-27	15.240	15.510	15.000	15.220	10.499	3,482,206
2022-12-26	14.780	15.280	14.610	15.230	10.506	3,976,504
2022-12-23	14.920	14.950	14.500	14.660	10.112	4,811,081
2022-12-22	15.800	15.870	14.980	15.000	10.347	5,714,158
2022-12-21	16.240	16.240	15.690	15.740	10.857	3,066,042
2022-12-20	15.580	16.190	15.570	16.190	11.168	4,692,072
2022-12-19	15.890	15.950	15.600	15.660	10.802	2,696,405
2022-12-16	16.290	16.300	15.870	15.910	10.975	4,010,479
2022-12-15	16.380	16.480	16.140	16.290	11.237	3,765,308
2022-12-14	16.100	16.220	16.050	16.170	11.154	3,065,140
2022-12-13	16.230	16.400	16.020	16.020	11.050	4,401,740
2022-12-12	16.510	16.540	16.050	16.320	11.257	4,986,772
2022-12-09	16.460	16.630	16.320	16.470	11.361	3,887,436
2022-12-08	16.620	16.910	16.450	16.540	11.409	5,160,509
2022-12-07	16.800	16.950	16.670	16.760	11.561	4,797,783
2022-12-06	16.840	17.090	16.660	16.930	11.678	6,806,072
2022-12-05	17.140	17.240	16.700	16.850	11.623	8,713,541
2022-12-02	17.400	17.500	17.100	17.130	11.816	11,294,256
2022-12-01	17.650	18.400	17.650	17.870	12.327	7,552,855
2022-11-30	17.220	17.820	17.220	17.620	12.154	7,040,290
2022-11-29	17.460	17.650	17.350	17.380	11.989	5,523,753
2022-11-28	17.600	17.600	17.100	17.360	11.975	8,181,892
2022-11-25	18.300	18.350	17.650	17.850	12.313	8,132,775
2022-11-24	18.490	18.750	18.180	18.320	12.637	9,979,687
2022-11-23	17.850	18.570	17.690	18.570	12.809	15,823,150
2022-11-22	18.000	18.150	17.630	17.760	12.251	9,173,413
2022-11-21	17.820	18.230	17.510	18.200	12.554	12,317,858
2022-11-18	18.300	18.330	17.710	17.730	12.230	10,236,451
2022-11-17	18.690	18.690	17.830	18.230	12.575	11,577,543
2022-11-16	19.400	19.500	18.500	18.590	12.823	19,341,561
2022-11-15	17.350	19.020	17.290	19.020	13.120	17,667,379
2022-11-14	17.820	18.150	17.260	17.290	11.926	9,185,176
2022-11-11	18.690	18.690	17.810	17.880	12.333	12,593,141
2022-11-10	18.710	18.950	18.180	18.220	12.568	13,419,450
2022-11-09	19.410	19.500	18.520	18.930	13.058	17,568,349
2022-11-08	19.660	20.130	19.010	19.240	13.272	24,534,564

← NewerPage 16 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.