Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.680	19.540	17.680	18.930	13.058	21,332,596
2022-11-04	17.520	17.860	17.350	17.770	12.258	9,599,870
2022-11-03	16.400	17.580	16.200	17.510	12.078	11,569,213
2022-11-02	16.280	16.990	16.220	16.600	11.450	8,656,930
2022-11-01	15.730	16.500	15.710	16.360	11.285	8,553,722
2022-10-31	15.840	16.240	15.590	15.710	10.837	8,605,072
2022-10-28	17.200	17.200	16.100	16.240	11.202	10,730,202
2022-10-27	17.710	18.360	17.310	17.310	11.940	9,190,811
2022-10-26	17.500	17.860	17.090	17.710	12.216	8,713,332
2022-10-25	17.070	17.520	16.550	17.320	11.947	8,405,831
2022-10-24	17.280	17.590	16.850	17.000	11.726	7,797,676
2022-10-21	17.510	17.620	16.890	17.020	11.740	7,228,970
2022-10-20	17.560	17.780	17.110	17.430	12.023	7,742,714
2022-10-19	18.000	18.320	17.670	17.790	12.271	8,585,052
2022-10-18	18.180	18.430	17.910	18.080	12.471	9,786,588
2022-10-17	18.500	18.800	17.800	18.090	12.478	14,241,911
2022-10-14	17.530	18.150	17.370	18.040	12.444	8,617,742
2022-10-13	17.500	17.830	17.300	17.380	11.989	7,475,748
2022-10-12	16.850	17.840	16.600	17.740	12.237	9,481,830
2022-10-11	15.980	16.940	15.980	16.890	11.651	8,311,422
2022-10-10	16.600	16.800	15.880	16.060	11.078	7,289,679
2022-09-30	17.010	17.040	16.450	16.580	11.437	5,450,214
2022-09-29	17.400	17.400	16.960	17.040	11.754	4,437,052
2022-09-28	17.900	18.090	16.930	17.000	11.726	7,190,792
2022-09-27	17.540	18.040	17.490	18.040	12.444	6,266,439
2022-09-26	17.560	17.980	17.330	17.600	12.140	7,069,220
2022-09-23	18.140	18.240	17.200	17.580	12.126	7,451,766
2022-09-22	17.820	18.560	17.690	18.140	12.513	7,605,827
2022-09-21	18.220	18.400	17.820	17.990	12.409	7,348,686
2022-09-20	18.450	18.880	18.120	18.490	12.754	9,051,917
2022-09-19	17.910	19.150	17.640	18.360	12.665	10,453,459
2022-09-16	18.150	18.550	17.760	17.860	12.320	6,913,883
2022-09-15	19.590	19.780	17.890	18.120	12.499	13,527,008
2022-09-14	19.280	19.640	19.160	19.580	13.506	8,534,435
2022-09-13	20.110	20.350	19.380	19.600	13.520	11,562,115
2022-09-09	20.980	21.210	19.930	20.100	13.865	14,623,292
2022-09-08	21.080	21.500	20.770	20.850	14.382	13,756,440
2022-09-07	20.360	21.500	20.150	21.040	14.513	19,559,313
2022-09-06	20.160	20.670	19.830	20.530	14.161	15,114,048
2022-09-05	20.210	20.490	19.760	20.060	13.837	11,860,958
2022-09-02	18.900	20.500	18.600	20.430	14.092	18,338,391
2022-09-01	19.100	19.220	18.630	18.710	12.906	8,355,232
2022-08-31	19.580	20.050	18.960	19.130	13.196	10,864,863
2022-08-30	20.190	20.270	19.680	19.880	13.713	9,755,396
2022-08-29	19.360	20.210	19.000	19.970	13.775	11,390,362
2022-08-26	19.970	20.740	19.660	19.900	13.727	13,012,319
2022-08-25	20.400	20.480	19.380	19.920	13.741	13,721,787
2022-08-24	21.640	21.760	20.080	20.100	13.865	17,712,079
2022-08-23	21.340	21.780	21.000	21.640	14.927	12,997,740
2022-08-22	21.690	22.120	20.700	21.350	14.727	17,448,230
2022-08-19	22.660	22.680	21.680	21.690	14.962	16,175,031
2022-08-18	22.580	22.990	22.350	22.680	15.644	16,885,302
2022-08-17	23.730	23.900	22.400	22.750	15.693	28,466,718
2022-08-16	23.740	24.280	23.480	23.880	16.472	26,187,473
2022-08-15	22.720	24.660	22.620	24.040	16.583	40,666,668
2022-08-12	23.460	24.650	22.680	22.850	15.762	34,914,937
2022-08-11	22.880	23.970	22.600	23.490	16.203	45,161,242
2022-08-10	22.230	23.150	22.100	22.450	15.486	50,031,170
2022-08-09	19.470	21.420	19.450	21.420	14.775	14,119,103
2022-08-08	19.300	19.740	18.970	19.470	13.430	7,553,515

← NewerPage 17 of 21 · 1,212 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.