Jiangxi Hungpai New Material Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	13.440	14.460	13.440	14.200	7.480	28,065,674
2021-11-09	13.270	13.480	13.190	13.430	7.074	10,572,194
2021-11-08	12.650	13.470	12.520	13.390	7.053	15,472,713
2021-11-05	12.870	13.030	12.610	12.680	6.679	10,512,514
2021-11-04	12.800	13.260	12.800	13.030	6.863	10,368,722
2021-11-03	12.660	13.070	12.520	12.910	6.800	9,552,816
2021-11-02	12.760	13.270	12.610	12.680	6.679	12,976,396
2021-11-01	12.440	12.870	12.330	12.770	6.727	10,410,924
2021-10-29	12.500	12.750	12.000	12.500	6.584	15,491,658
2021-10-28	13.490	13.900	12.730	12.910	6.800	16,971,500
2021-10-27	13.830	14.310	13.510	13.640	7.185	21,556,746
2021-10-26	14.200	14.800	13.990	14.040	7.396	34,399,204
2021-10-25	12.890	13.900	12.780	13.900	7.322	26,104,913
2021-10-22	12.970	13.060	12.600	12.640	6.658	6,879,563
2021-10-21	12.920	13.240	12.780	13.000	6.848	9,620,445
2021-10-20	12.710	13.050	12.640	12.900	6.795	7,239,259
2021-10-19	12.550	13.000	12.490	12.940	6.816	8,733,315
2021-10-18	12.500	12.670	12.340	12.610	6.642	5,689,503
2021-10-15	12.340	12.450	12.140	12.370	6.516	4,574,388
2021-10-14	12.370	12.490	12.100	12.430	6.547	5,457,816

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.