Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.160	6.210	6.140	6.160	6.160	5,286,207
2025-10-24	6.190	6.230	6.130	6.160	6.160	6,237,777
2025-10-23	6.140	6.210	6.100	6.200	6.200	5,795,342
2025-10-22	6.200	6.220	6.130	6.140	6.140	7,108,918
2025-10-21	6.180	6.210	6.120	6.200	6.200	11,541,403
2025-10-20	6.050	6.330	6.040	6.230	6.230	17,131,034
2025-10-17	6.070	6.130	6.020	6.030	6.030	5,629,640
2025-10-16	6.190	6.190	6.060	6.070	6.070	6,307,179
2025-10-15	6.080	6.190	6.070	6.190	6.190	6,679,306
2025-10-14	6.140	6.200	6.050	6.090	6.090	6,336,234
2025-10-13	5.950	6.140	5.870	6.120	6.120	6,125,448
2025-10-10	6.120	6.160	6.090	6.120	6.120	5,276,499
2025-10-09	6.080	6.160	6.060	6.150	6.150	6,098,692
2025-09-30	6.070	6.100	6.040	6.070	6.070	4,904,939
2025-09-29	5.940	6.070	5.880	6.070	6.070	6,546,911
2025-09-26	5.950	6.010	5.900	5.960	5.960	5,501,784
2025-09-25	6.030	6.080	5.950	5.950	5.950	4,754,964
2025-09-24	5.940	6.030	5.900	6.030	6.030	5,028,560
2025-09-23	6.030	6.030	5.760	5.940	5.940	9,416,991
2025-09-22	6.120	6.130	5.990	6.040	6.040	6,750,699
2025-09-19	6.160	6.170	6.060	6.110	6.110	7,318,345
2025-09-18	6.220	6.260	6.090	6.130	6.130	11,514,340
2025-09-17	6.320	6.320	6.220	6.240	6.240	7,083,981
2025-09-16	6.270	6.320	6.220	6.310	6.310	6,880,650
2025-09-15	6.340	6.350	6.240	6.270	6.270	6,855,467
2025-09-12	6.340	6.370	6.290	6.330	6.330	8,316,719
2025-09-11	6.360	6.410	6.200	6.330	6.330	13,600,155
2025-09-10	6.490	6.500	6.370	6.440	6.440	7,835,678
2025-09-09	6.550	6.550	6.430	6.470	6.470	10,914,253
2025-09-08	6.430	6.510	6.350	6.500	6.500	11,792,787
2025-09-05	6.190	6.430	6.170	6.420	6.420	13,527,342
2025-09-04	6.120	6.250	6.110	6.180	6.180	7,718,918
2025-09-03	6.260	6.290	6.080	6.130	6.130	8,531,653
2025-09-02	6.340	6.360	6.200	6.250	6.250	10,277,726
2025-09-01	6.250	6.370	6.220	6.340	6.340	8,117,959
2025-08-29	6.260	6.320	6.230	6.250	6.250	8,935,587
2025-08-28	6.370	6.440	6.090	6.290	6.290	15,253,189
2025-08-27	6.540	6.580	6.370	6.380	6.380	16,468,571
2025-08-26	6.530	6.630	6.480	6.590	6.590	12,593,861
2025-08-25	6.550	6.580	6.490	6.530	6.530	14,443,420
2025-08-22	6.600	6.610	6.490	6.540	6.540	10,096,723
2025-08-21	6.600	6.630	6.550	6.590	6.590	11,809,155
2025-08-20	6.530	6.610	6.500	6.600	6.600	13,049,842
2025-08-19	6.460	6.530	6.430	6.520	6.520	13,415,744
2025-08-18	6.440	6.500	6.400	6.460	6.460	11,590,958
2025-08-15	6.290	6.430	6.280	6.390	6.390	9,703,555
2025-08-14	6.470	6.520	6.290	6.300	6.300	14,398,696
2025-08-13	6.480	6.490	6.410	6.450	6.450	9,476,932
2025-08-12	6.550	6.550	6.450	6.480	6.480	7,956,910
2025-08-11	6.460	6.560	6.440	6.540	6.540	12,038,066
2025-08-08	6.450	6.520	6.430	6.450	6.450	8,560,033
2025-08-07	6.520	6.530	6.430	6.460	6.460	9,632,275
2025-08-06	6.490	6.540	6.450	6.500	6.500	9,974,694
2025-08-05	6.440	6.490	6.430	6.490	6.490	10,394,539
2025-08-04	6.370	6.450	6.320	6.440	6.440	9,065,861
2025-08-01	6.400	6.480	6.360	6.410	6.410	10,459,316
2025-07-31	6.410	6.440	6.350	6.360	6.360	12,075,515
2025-07-30	6.550	6.570	6.390	6.440	6.440	13,424,261
2025-07-29	6.540	6.570	6.430	6.560	6.560	16,632,633
2025-07-28	6.600	6.610	6.520	6.540	6.540	13,895,458

← NewerPage 5 of 21 · 1,219 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.