Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	7.100	7.100	6.870	6.960	6.960	58,452,368
2026-01-20	6.440	7.100	6.420	7.100	7.100	45,927,596
2026-01-19	6.360	6.460	6.340	6.450	6.450	10,518,833
2026-01-16	6.530	6.550	6.310	6.380	6.380	11,091,184
2026-01-15	6.390	6.560	6.360	6.470	6.470	12,407,657
2026-01-14	6.350	6.480	6.300	6.420	6.420	15,940,869
2026-01-13	6.460	6.470	6.320	6.340	6.340	13,284,293
2026-01-12	6.440	6.500	6.410	6.450	6.450	13,246,647
2026-01-09	6.450	6.500	6.380	6.440	6.440	15,872,583
2026-01-08	6.530	6.600	6.400	6.470	6.470	16,603,498
2026-01-07	6.440	6.500	6.320	6.410	6.410	14,471,636
2026-01-06	6.240	6.460	6.210	6.440	6.440	15,116,862
2026-01-05	6.230	6.300	6.150	6.220	6.220	9,023,470
2025-12-31	6.280	6.310	6.160	6.200	6.200	9,727,064
2025-12-30	6.390	6.400	6.270	6.280	6.280	11,565,654
2025-12-29	6.380	6.460	6.310	6.420	6.420	12,236,442
2025-12-26	6.410	6.470	6.310	6.390	6.390	15,030,011
2025-12-25	6.220	6.440	6.150	6.370	6.370	16,740,454
2025-12-24	6.120	6.210	6.060	6.190	6.190	10,859,024
2025-12-23	6.070	6.130	6.030	6.110	6.110	9,695,562
2025-12-22	6.150	6.150	6.040	6.070	6.070	9,186,300
2025-12-19	6.000	6.130	6.000	6.100	6.100	9,771,549
2025-12-18	6.050	6.130	6.000	6.010	6.010	12,446,752
2025-12-17	5.870	6.000	5.800	5.980	5.980	15,017,680
2025-12-16	6.050	6.070	5.860	5.880	5.880	13,259,920
2025-12-15	6.040	6.130	5.980	6.080	6.080	10,928,879
2025-12-12	6.230	6.260	6.060	6.080	6.080	16,446,184
2025-12-11	6.510	6.530	6.210	6.240	6.240	20,521,960
2025-12-10	6.710	6.710	6.480	6.530	6.530	19,284,276
2025-12-09	6.820	6.840	6.680	6.730	6.730	17,794,542
2025-12-08	6.920	6.960	6.780	6.880	6.880	20,358,430
2025-12-05	6.660	7.130	6.600	6.870	6.870	28,505,305
2025-12-04	6.990	7.020	6.700	6.700	6.700	28,334,598
2025-12-03	6.930	7.390	6.850	7.010	7.010	42,894,426
2025-12-02	7.010	7.050	6.820	6.900	6.900	31,593,883
2025-12-01	6.970	7.170	6.910	7.090	7.090	53,543,988
2025-11-28	7.190	7.440	6.940	6.980	6.980	70,097,484
2025-11-27	6.530	7.230	6.450	7.230	7.230	37,087,781
2025-11-26	6.720	6.770	6.500	6.570	6.570	19,003,146
2025-11-25	6.450	6.940	6.390	6.710	6.710	32,639,860
2025-11-24	6.550	6.580	6.310	6.340	6.340	22,526,266
2025-11-21	6.960	6.960	6.420	6.420	6.420	43,594,773
2025-11-20	7.100	7.400	6.900	6.960	6.960	52,532,590
2025-11-19	6.810	7.420	6.630	7.200	7.200	71,040,043
2025-11-18	6.880	7.120	6.760	6.890	6.890	30,517,715
2025-11-17	6.750	7.050	6.580	6.980	6.980	43,231,839
2025-11-14	6.830	6.930	6.700	6.710	6.710	26,193,791
2025-11-13	6.540	6.900	6.540	6.830	6.830	37,699,088
2025-11-12	6.620	6.640	6.500	6.530	6.530	14,566,757
2025-11-11	6.590	6.670	6.500	6.630	6.630	18,905,319
2025-11-10	6.500	6.680	6.480	6.600	6.600	29,867,045
2025-11-07	6.300	6.630	6.290	6.510	6.510	35,990,787
2025-11-06	6.250	6.320	6.240	6.290	6.290	9,476,512
2025-11-05	6.210	6.280	6.190	6.250	6.250	10,930,192
2025-11-04	6.220	6.290	6.200	6.250	6.250	9,142,893
2025-11-03	6.150	6.240	6.120	6.220	6.220	8,837,742
2025-10-31	6.100	6.230	6.080	6.180	6.180	11,350,115
2025-10-30	6.150	6.210	6.120	6.150	6.150	6,553,140
2025-10-29	6.210	6.230	6.090	6.160	6.160	5,541,947
2025-10-28	6.180	6.250	6.150	6.210	6.210	6,881,732

← NewerPage 4 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.