Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.920	13.930	13.110	13.470	13.470	26,181,382
2026-04-23	14.240	14.440	13.410	13.510	13.510	35,253,195
2026-04-22	13.850	14.570	13.430	14.240	14.240	37,775,150
2026-04-21	13.050	14.100	12.750	13.960	13.960	46,101,889
2026-04-20	13.600	13.990	13.200	13.460	13.460	42,002,477
2026-04-17	13.970	14.420	12.800	13.450	13.450	56,224,981
2026-04-16	13.740	14.340	13.180	14.000	14.000	57,764,845
2026-04-15	12.200	13.410	12.080	13.410	13.410	41,602,515
2026-04-14	12.250	12.650	12.140	12.190	12.190	23,984,577
2026-04-13	12.280	12.350	11.980	12.230	12.230	26,026,081
2026-04-10	12.100	12.510	12.050	12.300	12.300	36,060,471
2026-04-09	11.580	12.530	11.360	12.070	12.070	45,619,180
2026-04-08	11.190	11.660	10.960	11.640	11.640	33,392,595
2026-04-07	10.630	11.320	10.500	10.960	10.960	26,878,245
2026-04-03	11.070	11.070	10.560	10.630	10.630	24,518,643
2026-04-02	11.310	11.680	10.860	11.000	11.000	25,593,825
2026-04-01	11.180	11.840	11.000	11.530	11.530	43,516,016
2026-03-31	11.490	11.600	10.780	10.840	10.840	32,529,470
2026-03-30	11.410	11.580	11.070	11.340	11.340	32,681,950
2026-03-27	11.600	11.750	10.960	11.560	11.560	49,365,173
2026-03-26	11.680	12.000	11.220	11.370	11.370	80,397,503
2026-03-25	10.690	11.210	10.480	11.210	11.210	28,226,871
2026-03-24	9.490	10.190	8.760	10.190	10.190	66,289,817
2026-03-23	10.200	10.200	9.230	9.260	9.260	45,632,995
2026-03-20	10.510	10.970	10.200	10.250	10.250	29,796,282
2026-03-19	10.730	10.990	10.410	10.590	10.590	40,491,987
2026-03-18	10.600	11.010	10.500	10.800	10.800	36,921,488
2026-03-17	11.000	11.200	10.570	10.650	10.650	61,579,162
2026-03-16	9.820	10.790	9.820	10.790	10.790	54,408,485
2026-03-13	10.450	10.450	9.810	9.810	9.810	50,596,268
2026-03-12	10.400	10.660	10.020	10.500	10.500	40,558,875
2026-03-11	10.710	10.750	10.300	10.360	10.360	37,775,395
2026-03-10	10.190	10.730	10.080	10.540	10.540	47,706,086
2026-03-09	10.570	10.590	9.950	10.050	10.050	59,737,597
2026-03-06	10.300	10.980	10.150	10.920	10.920	54,348,094
2026-03-05	10.460	10.470	9.910	10.210	10.210	43,155,750
2026-03-04	9.660	10.790	9.660	10.400	10.400	66,878,658
2026-03-03	9.500	10.370	9.300	9.970	9.970	86,840,455
2026-03-02	8.650	9.600	8.450	9.500	9.500	60,032,707
2026-02-27	8.840	8.910	8.640	8.760	8.760	35,640,701
2026-02-26	8.630	9.000	8.520	8.910	8.910	37,946,524
2026-02-25	8.530	8.880	8.340	8.670	8.670	40,120,777
2026-02-24	8.080	8.740	8.080	8.410	8.410	31,121,950
2026-02-13	8.250	8.280	7.960	8.000	8.000	27,292,221
2026-02-12	8.280	8.380	8.150	8.240	8.240	22,317,233
2026-02-11	8.280	8.500	8.100	8.320	8.320	31,553,158
2026-02-10	8.150	8.500	8.020	8.360	8.360	37,261,199
2026-02-09	7.640	8.230	7.540	8.140	8.140	46,038,994
2026-02-06	7.120	7.650	7.060	7.500	7.500	33,894,827
2026-02-05	7.230	7.380	7.150	7.160	7.160	17,589,149
2026-02-04	6.950	7.270	6.920	7.230	7.230	22,606,498
2026-02-03	6.860	7.000	6.800	6.980	6.980	12,264,801
2026-02-02	7.030	7.090	6.790	6.790	6.790	16,365,926
2026-01-30	6.880	7.150	6.850	7.030	7.030	18,719,771
2026-01-29	7.100	7.180	6.910	6.960	6.960	21,241,374
2026-01-28	7.060	7.260	7.040	7.180	7.180	27,580,323
2026-01-27	7.090	7.100	6.820	7.060	7.060	25,428,429
2026-01-26	7.070	7.200	6.960	7.140	7.140	38,612,920
2026-01-23	6.950	7.040	6.920	7.000	7.000	23,884,219
2026-01-22	6.910	6.950	6.820	6.930	6.930	24,580,497

← NewerPage 3 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.