Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.260	19.680	18.930	19.450	13.416	9,394,028
2022-08-04	19.000	19.610	18.770	19.340	13.341	10,647,506
2022-08-03	19.000	19.880	18.940	18.990	13.099	14,520,794
2022-08-02	20.780	20.780	18.900	18.900	13.037	23,203,367
2022-08-01	20.220	21.000	19.900	21.000	14.486	12,665,531
2022-07-29	20.560	20.680	20.180	20.290	13.996	7,952,989
2022-07-28	20.980	21.120	20.540	20.550	14.175	8,548,829
2022-07-27	20.590	21.100	20.240	20.780	14.334	8,366,958
2022-07-26	20.300	20.780	19.960	20.690	14.272	8,969,217
2022-07-25	21.040	21.040	20.010	20.300	14.003	12,954,113
2022-07-22	20.540	21.660	20.540	21.080	14.541	15,421,362
2022-07-21	21.850	22.280	21.130	21.230	14.644	14,692,594
2022-07-20	28.240	28.740	27.500	28.570	15.049	17,258,989
2022-07-19	27.980	28.750	27.300	28.220	14.865	18,316,771
2022-07-18	26.970	28.110	26.970	27.840	14.665	14,143,347
2022-07-15	27.210	28.060	26.900	27.090	14.269	18,430,664
2022-07-14	26.840	27.270	25.520	27.190	14.322	21,897,970
2022-07-13	26.530	27.970	26.200	27.920	14.707	19,289,164
2022-07-12	27.330	27.790	26.400	26.470	13.943	14,327,968
2022-07-11	27.300	28.220	26.900	27.340	14.401	16,233,688
2022-07-08	28.700	29.220	27.700	27.800	14.643	21,309,222
2022-07-07	29.310	29.540	27.570	28.850	15.197	25,536,760
2022-07-06	30.000	30.360	28.580	29.600	15.592	24,979,671
2022-07-05	30.810	31.800	29.830	30.090	15.850	33,953,237
2022-07-04	29.690	31.980	29.680	30.960	16.308	42,353,776
2022-07-01	29.320	31.500	29.100	29.560	15.571	35,502,689
2022-06-30	29.130	30.450	28.380	29.790	15.692	33,777,407
2022-06-29	28.880	29.250	27.900	28.690	15.112	26,663,778
2022-06-28	28.010	29.750	28.010	29.330	15.449	37,798,216
2022-06-27	31.150	31.180	28.480	28.490	15.007	42,521,620
2022-06-24	30.700	32.740	30.350	31.640	16.666	40,911,807
2022-06-23	29.980	30.960	28.500	30.780	16.213	34,040,188
2022-06-22	29.450	30.950	29.250	29.760	15.676	30,411,654
2022-06-21	30.990	31.240	29.340	29.500	15.539	42,413,462
2022-06-20	34.230	34.880	30.960	30.960	16.308	41,239,589
2022-06-17	32.880	35.530	32.120	34.400	18.120	45,237,374
2022-06-16	34.010	35.100	32.600	32.750	17.251	41,661,700
2022-06-15	36.000	36.960	33.330	33.460	17.625	53,482,618
2022-06-14	33.750	36.760	33.750	35.800	18.857	62,545,779
2022-06-13	29.580	33.420	29.580	33.420	17.604	44,621,606
2022-06-10	29.810	32.300	29.500	30.380	16.002	51,194,474
2022-06-09	30.380	30.600	28.580	30.420	16.024	45,071,548
2022-06-08	27.000	29.990	26.940	29.990	15.797	45,089,772
2022-06-07	27.680	27.870	26.620	27.260	14.359	33,340,430
2022-06-06	26.700	28.190	26.380	27.980	14.738	43,283,001
2022-06-02	26.500	28.280	25.360	26.780	14.106	50,388,245
2022-06-01	25.160	27.500	25.160	27.500	14.485	64,302,896
2022-05-31	27.410	27.660	24.640	25.000	13.169	55,370,759
2022-05-30	26.370	26.370	25.000	26.370	13.890	45,533,808
2022-05-27	22.220	23.970	22.220	23.970	12.626	22,501,770
2022-05-26	20.280	21.790	19.370	21.790	11.478	36,140,173
2022-05-25	19.400	21.600	19.370	19.810	10.435	47,597,910
2022-05-24	18.140	19.900	18.090	19.790	10.424	43,861,013
2022-05-23	17.360	18.230	17.200	18.090	9.529	17,434,415
2022-05-20	17.240	18.480	17.220	17.370	9.150	23,713,797
2022-05-19	17.050	17.350	16.310	16.970	8.939	14,854,894
2022-05-18	16.770	17.460	16.600	17.460	9.197	14,410,214
2022-05-17	16.720	16.800	16.300	16.750	8.823	8,125,835
2022-05-16	16.600	17.060	16.460	16.540	8.712	8,740,544
2022-05-13	16.540	16.880	16.180	16.500	8.691	6,457,906

← NewerPage 18 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.