Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	16.250	16.620	16.250	16.530	8.707	8,300,838
2022-05-11	17.060	17.100	16.390	16.400	8.639	13,710,154
2022-05-10	16.500	17.350	16.300	17.050	8.981	13,032,346
2022-05-09	16.570	16.840	16.250	16.730	8.812	10,905,804
2022-05-06	16.500	17.270	16.150	16.570	8.728	20,782,578
2022-05-05	15.010	16.830	15.010	16.830	8.865	18,631,534
2022-04-29	14.250	15.400	14.250	15.300	8.059	13,418,037
2022-04-28	13.560	14.110	13.360	14.050	7.401	10,349,240
2022-04-27	12.420	13.720	12.420	13.650	7.190	12,066,782
2022-04-26	13.020	13.380	12.070	12.500	6.584	15,118,594
2022-04-25	14.240	14.390	13.410	13.410	7.064	15,419,222
2022-04-22	15.400	15.640	14.880	14.900	7.849	12,960,099
2022-04-21	15.100	15.660	14.910	15.190	8.001	11,164,913
2022-04-20	15.670	15.670	14.980	15.080	7.943	13,121,424
2022-04-19	15.700	15.910	15.160	15.810	8.328	16,829,358
2022-04-18	14.900	16.020	14.800	15.940	8.396	19,725,706
2022-04-15	14.790	15.540	14.660	14.900	7.849	21,077,602
2022-04-14	14.450	15.540	14.240	15.260	8.038	25,755,067
2022-04-13	14.220	14.550	13.930	14.140	7.448	5,856,556
2022-04-12	13.840	14.580	13.630	14.300	7.532	8,875,321
2022-04-11	14.380	14.390	13.760	13.790	7.264	6,071,338
2022-04-08	14.300	14.390	13.810	14.270	7.517	10,550,631
2022-04-07	14.490	14.650	14.200	14.280	7.522	9,531,767
2022-04-06	14.000	14.670	14.000	14.520	7.648	14,323,036
2022-04-01	14.120	14.300	13.850	14.000	7.374	15,438,220
2022-03-31	14.070	14.400	13.830	14.140	7.448	15,955,275
2022-03-30	13.670	14.420	13.630	14.160	7.459	21,318,799
2022-03-29	13.510	13.950	13.310	13.620	7.174	28,754,216
2022-03-28	12.100	13.300	12.100	13.300	7.006	11,612,333
2022-03-25	11.720	12.430	11.640	12.090	6.368	8,151,598
2022-03-24	11.600	11.890	11.550	11.730	6.179	3,510,052
2022-03-23	11.700	11.790	11.650	11.730	6.179	1,811,264
2022-03-22	11.690	11.770	11.600	11.680	6.152	1,993,016
2022-03-21	11.750	11.840	11.530	11.690	6.158	2,917,824
2022-03-18	11.500	11.740	11.410	11.710	6.168	3,455,634
2022-03-17	11.500	11.690	11.430	11.480	6.047	4,314,492
2022-03-16	11.180	11.470	10.880	11.410	6.010	4,011,826
2022-03-15	11.820	11.840	11.100	11.100	5.847	4,561,666
2022-03-14	12.240	12.240	11.200	11.820	6.226	2,733,458
2022-03-11	12.020	12.240	11.760	12.210	6.432	3,964,142
2022-03-10	12.390	12.470	12.120	12.150	6.400	3,864,042
2022-03-09	12.690	12.810	11.590	12.110	6.379	7,364,240
2022-03-08	13.280	13.320	12.600	12.630	6.653	5,942,300
2022-03-07	13.310	13.450	13.150	13.350	7.032	3,607,058
2022-03-04	13.420	13.610	13.250	13.320	7.016	4,754,204
2022-03-03	13.440	13.620	13.350	13.550	7.137	6,604,026
2022-03-02	13.630	13.680	13.350	13.400	7.058	5,684,406
2022-03-01	13.050	13.650	13.000	13.540	7.132	11,040,625
2022-02-28	13.010	13.090	12.780	12.890	6.790	2,759,085
2022-02-25	13.130	13.220	12.920	13.000	6.848	3,067,428
2022-02-24	13.220	13.440	12.780	12.920	6.806	6,542,235
2022-02-23	12.940	13.390	12.840	13.290	7.000	6,034,710
2022-02-22	13.040	13.040	12.780	12.870	6.779	2,927,266
2022-02-21	12.920	13.080	12.920	13.080	6.890	2,343,978
2022-02-18	12.820	12.940	12.750	12.910	6.800	1,785,802
2022-02-17	12.950	12.970	12.780	12.820	6.753	2,269,904
2022-02-16	12.800	12.980	12.770	12.900	6.795	2,327,050
2022-02-15	12.740	12.810	12.570	12.780	6.732	2,124,122
2022-02-14	12.800	12.900	12.620	12.690	6.684	2,351,258
2022-02-11	13.200	13.200	12.700	12.830	6.758	4,418,596

← NewerPage 19 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.