Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.170	13.260	13.100	13.180	6.943	3,135,314
2022-02-09	13.260	13.390	13.110	13.220	6.964	3,471,832
2022-02-08	13.120	13.280	13.050	13.280	6.995	3,563,742
2022-02-07	13.040	13.290	13.040	13.180	6.943	3,385,018
2022-01-28	12.740	13.220	12.740	13.010	6.853	4,759,300
2022-01-27	12.900	12.950	12.630	12.670	6.674	3,811,626
2022-01-26	12.460	13.120	12.460	12.930	6.811	4,820,976
2022-01-25	13.100	13.200	12.470	12.470	6.568	5,932,108
2022-01-24	13.460	13.460	12.750	13.050	6.874	5,296,382
2022-01-21	13.540	13.760	13.420	13.500	7.111	4,798,612
2022-01-20	14.100	14.130	13.520	13.530	7.127	7,737,098
2022-01-19	14.130	14.240	13.850	14.020	7.385	10,498,124
2022-01-18	13.940	14.460	13.790	14.240	7.501	16,597,610
2022-01-17	13.730	14.180	13.660	13.970	7.359	9,135,517
2022-01-14	13.460	14.090	13.460	13.730	7.232	9,951,578
2022-01-13	13.570	13.670	13.480	13.570	7.148	5,223,563
2022-01-12	13.440	13.570	13.320	13.570	7.148	4,375,989
2022-01-11	13.520	13.780	13.420	13.440	7.079	4,138,516
2022-01-10	13.520	13.550	13.360	13.420	7.069	4,361,630
2022-01-07	13.660	13.840	13.420	13.450	7.085	4,151,765
2022-01-06	13.680	13.760	13.460	13.640	7.185	3,687,320
2022-01-05	13.640	13.970	13.450	13.700	7.216	5,539,898
2022-01-04	13.250	13.760	13.230	13.680	7.206	7,979,684
2021-12-31	13.380	13.380	13.200	13.270	6.990	2,919,705
2021-12-30	13.400	13.410	13.270	13.310	7.011	3,745,110
2021-12-29	13.090	13.430	13.010	13.380	7.048	6,750,318
2021-12-28	12.920	13.100	12.850	13.090	6.895	2,655,820
2021-12-27	12.830	12.990	12.810	12.980	6.837	2,319,999
2021-12-24	13.220	13.220	12.850	12.860	6.774	4,399,971
2021-12-23	13.330	13.330	13.140	13.180	6.943	3,374,826
2021-12-22	13.310	13.570	13.310	13.380	7.048	7,696,234
2021-12-21	12.810	13.060	12.800	13.030	6.863	3,348,306
2021-12-20	13.040	13.090	12.880	12.880	6.784	4,265,362
2021-12-17	13.330	13.330	13.080	13.100	6.900	5,335,694
2021-12-16	13.200	13.390	13.080	13.370	7.043	5,595,025
2021-12-15	13.330	13.410	13.140	13.150	6.927	4,918,215
2021-12-14	13.300	13.360	13.190	13.330	7.022	3,715,894
2021-12-13	13.330	13.450	13.230	13.360	7.037	4,479,598
2021-12-10	13.130	13.510	13.130	13.360	7.037	6,583,465
2021-12-09	13.090	13.210	12.940	13.170	6.937	4,936,167
2021-12-08	12.930	13.080	12.910	13.060	6.879	4,339,972
2021-12-07	13.260	13.430	12.850	13.000	6.848	8,407,977
2021-12-06	13.480	13.630	13.200	13.260	6.985	8,463,546
2021-12-03	13.340	13.630	13.310	13.470	7.095	5,456,360
2021-12-02	14.180	14.180	13.400	13.460	7.090	15,007,732
2021-12-01	14.200	14.210	14.030	14.200	7.480	7,836,010
2021-11-30	14.160	14.430	13.980	14.280	7.522	10,527,426
2021-11-29	14.220	14.390	13.970	14.160	7.459	12,026,845
2021-11-26	14.580	14.940	14.440	14.530	7.654	11,680,578
2021-11-25	15.080	15.160	14.550	14.630	7.706	17,196,262
2021-11-24	14.230	15.600	14.130	15.060	7.933	30,774,651
2021-11-23	14.140	14.510	14.020	14.250	7.506	14,641,687
2021-11-22	13.980	14.250	13.750	14.150	7.453	12,260,870
2021-11-19	13.900	14.070	13.640	13.980	7.364	9,353,522
2021-11-18	13.670	14.200	13.590	13.990	7.369	13,938,186
2021-11-17	13.510	13.830	13.490	13.690	7.211	8,946,548
2021-11-16	13.810	13.990	13.510	13.530	7.127	13,565,646
2021-11-15	14.700	14.740	13.870	13.920	7.332	21,384,686
2021-11-12	14.050	14.790	13.660	14.590	7.685	25,161,570
2021-11-11	14.000	14.240	13.760	14.060	7.406	14,571,830

← NewerPage 20 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.