Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.010	7.420	6.950	7.340	7.340	30,981,903
2026-07-22	7.290	7.330	6.930	7.000	7.000	28,451,693
2026-07-21	7.200	7.310	6.390	7.310	7.310	47,027,107
2026-07-20	7.990	7.990	7.100	7.100	7.100	44,052,374
2026-07-17	8.500	8.600	7.770	7.890	7.890	35,806,916
2026-07-16	9.080	9.160	8.530	8.620	8.620	27,866,806
2026-07-15	9.390	9.530	9.100	9.190	9.190	21,291,451
2026-07-14	9.220	9.650	9.040	9.390	9.390	25,179,803
2026-07-13	10.110	10.200	9.280	9.280	9.280	35,589,222
2026-07-10	10.620	10.910	10.300	10.310	10.310	30,482,225
2026-07-09	10.600	11.130	10.280	10.760	10.760	34,721,153
2026-07-08	11.130	11.280	10.430	10.450	10.450	35,035,993
2026-07-07	11.150	11.660	10.660	11.150	11.150	52,145,975
2026-07-06	11.920	12.200	10.930	10.990	10.990	47,510,363
2026-07-03	12.360	12.620	11.710	11.930	11.930	55,774,810
2026-07-02	12.250	13.430	12.010	12.630	12.630	64,288,891
2026-07-01	12.800	13.830	12.580	12.850	12.850	87,154,096
2026-06-30	13.700	13.970	12.580	13.030	13.030	102,371,219
2026-06-29	14.200	14.900	13.500	13.980	13.980	110,918,419
2026-06-26	13.590	14.380	13.130	14.380	14.380	151,387,048
2026-06-25	13.070	13.070	13.070	13.070	13.070	14,954,836
2026-06-24	11.230	11.880	10.820	11.880	11.880	68,328,102
2026-06-23	10.020	10.800	9.670	10.800	10.800	23,344,244
2026-06-22	10.900	11.430	9.640	9.820	9.820	46,480,196
2026-06-18	10.650	10.750	10.200	10.710	10.710	22,417,201
2026-06-17	10.950	11.030	10.660	10.770	10.770	20,052,021
2026-06-16	10.350	11.290	10.210	11.000	11.000	29,135,434
2026-06-15	10.160	10.420	9.990	10.350	10.350	23,265,537
2026-06-12	10.600	10.820	10.070	10.150	10.150	20,749,182
2026-06-11	10.640	10.810	10.190	10.550	10.550	16,193,074
2026-06-10	10.350	11.180	10.340	10.710	10.710	20,523,968
2026-06-09	10.240	10.650	9.960	10.570	10.570	17,199,797
2026-06-08	10.370	10.600	9.980	10.100	10.100	23,441,192
2026-06-05	11.190	11.550	10.810	10.840	10.840	30,336,563
2026-06-04	10.680	11.360	10.570	11.200	11.200	26,152,150
2026-06-03	10.790	10.940	10.470	10.710	10.710	20,246,068
2026-06-02	10.780	10.870	10.490	10.660	10.660	18,557,270
2026-06-01	10.810	11.000	10.250	10.680	10.680	25,749,628
2026-05-29	11.670	12.080	10.860	11.030	11.030	28,645,658
2026-05-28	11.560	11.850	11.190	11.700	11.700	26,573,085
2026-05-27	12.180	12.180	11.100	11.480	11.480	37,812,979
2026-05-26	12.680	12.940	12.160	12.190	12.190	24,921,157
2026-05-25	12.990	13.040	12.230	12.740	12.740	44,895,367
2026-05-22	12.000	12.990	11.800	12.990	12.990	40,419,993
2026-05-21	12.300	12.830	11.750	11.810	11.810	37,214,271
2026-05-20	12.280	12.510	11.550	12.250	12.250	38,753,397
2026-05-19	11.880	12.050	11.740	12.010	12.010	24,796,245
2026-05-18	11.560	12.240	11.220	11.900	11.900	44,584,430
2026-05-15	12.580	13.230	11.570	11.800	11.800	73,266,266
2026-05-14	11.400	12.210	11.400	12.210	12.210	33,443,319
2026-05-13	12.190	12.190	10.920	11.100	11.100	67,827,350
2026-05-12	12.240	12.550	12.000	12.090	12.090	29,619,331
2026-05-11	13.190	13.190	11.890	12.130	12.130	58,625,776
2026-05-08	13.290	13.430	12.990	13.200	13.200	24,092,058
2026-05-07	13.590	13.790	13.380	13.430	13.430	21,839,715
2026-05-06	13.420	13.800	13.180	13.540	13.540	25,770,332
2026-04-30	12.820	13.780	12.700	13.340	13.340	32,969,204
2026-04-29	12.770	13.370	12.770	12.940	12.940	24,447,391
2026-04-28	13.200	13.380	12.850	13.000	13.000	23,580,193
2026-04-27	13.290	13.510	12.660	13.190	13.190	30,583,644

← NewerPage 2 of 5 · 242 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.