Jiangxi Hungpai New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.660	6.690	6.580	6.590	6.590	15,908,845
2025-07-24	6.510	6.680	6.500	6.660	6.660	23,107,901
2025-07-23	6.810	6.810	6.530	6.570	6.570	31,126,244
2025-07-22	6.660	6.770	6.580	6.750	6.750	37,471,513
2025-07-21	6.570	6.680	6.550	6.670	6.670	33,404,811
2025-07-18	6.670	6.740	6.530	6.580	6.580	35,476,225
2025-07-17	6.600	6.790	6.600	6.700	6.700	48,230,278
2025-07-16	6.810	7.000	6.680	6.690	6.690	81,345,325
2025-07-15	7.450	7.630	7.420	7.420	7.420	31,181,979
2025-07-14	7.720	8.260	7.360	8.240	8.240	115,782,062
2025-07-11	7.720	7.720	7.460	7.720	7.720	44,164,960
2025-07-10	6.400	7.020	6.400	7.020	7.020	33,544,109
2025-07-09	6.450	6.500	6.330	6.380	6.380	11,565,248
2025-07-08	6.210	6.520	6.190	6.490	6.490	26,014,358
2025-07-07	6.190	6.230	6.160	6.210	6.210	6,661,564
2025-07-04	6.340	6.340	6.150	6.190	6.190	10,192,148
2025-07-03	6.330	6.370	6.250	6.340	6.340	15,317,067
2025-07-02	6.180	6.460	6.170	6.400	6.400	27,433,145
2025-07-01	6.210	6.280	6.140	6.200	6.200	8,974,426
2025-06-30	6.130	6.270	6.090	6.260	6.260	14,838,326
2025-06-27	6.130	6.190	6.070	6.100	6.100	10,871,838
2025-06-26	6.140	6.200	6.080	6.130	6.130	12,648,900
2025-06-25	6.160	6.200	6.070	6.130	6.130	13,637,352
2025-06-24	6.070	6.150	6.020	6.150	6.150	15,661,963
2025-06-23	5.860	6.130	5.770	6.070	6.070	31,707,925
2025-06-20	5.780	6.310	5.750	5.960	5.960	42,297,045
2025-06-19	5.810	5.890	5.730	5.740	5.740	5,134,620
2025-06-18	5.930	5.950	5.810	5.870	5.870	5,355,920
2025-06-17	6.010	6.040	5.910	5.950	5.950	6,458,979
2025-06-16	5.980	6.080	5.980	6.010	6.010	4,360,196
2025-06-13	6.150	6.150	5.960	6.010	6.010	7,780,141
2025-06-12	6.140	6.190	6.090	6.170	6.170	6,624,988
2025-06-11	6.060	6.180	6.060	6.170	6.170	8,592,114
2025-06-10	6.060	6.180	6.010	6.090	6.090	12,028,268
2025-06-09	6.150	6.240	6.120	6.160	6.160	12,062,756
2025-06-06	6.030	6.280	6.000	6.120	6.120	14,899,526
2025-06-05	6.190	6.230	5.990	6.050	6.050	14,096,306
2025-06-04	6.020	6.200	6.020	6.190	6.190	18,323,996
2025-06-03	6.190	6.230	6.050	6.080	6.080	20,065,840
2025-05-30	6.500	6.550	6.100	6.100	6.100	34,454,311
2025-05-29	5.980	6.460	5.930	6.460	6.460	46,345,687
2025-05-28	5.890	5.950	5.850	5.870	5.870	7,920,274
2025-05-27	6.150	6.180	5.730	5.920	5.920	16,363,908
2025-05-26	6.010	6.050	5.970	6.010	6.010	4,518,186
2025-05-23	6.060	6.120	5.980	6.020	6.020	6,312,472
2025-05-22	6.160	6.190	6.030	6.040	6.040	5,286,082
2025-05-21	6.110	6.170	6.070	6.140	6.140	5,100,808
2025-05-20	6.120	6.140	6.050	6.140	6.140	4,245,198
2025-05-19	6.000	6.120	5.980	6.120	6.120	7,406,576
2025-05-16	6.200	6.200	5.950	6.000	6.000	7,375,242
2025-05-15	6.030	6.130	5.970	6.130	6.130	8,568,577
2025-05-14	6.070	6.080	5.960	6.010	6.010	6,846,270
2025-05-13	5.980	6.140	5.920	6.060	6.060	9,723,858
2025-05-12	5.950	6.000	5.880	5.920	5.920	4,220,906
2025-05-09	5.890	5.980	5.850	5.940	5.940	5,712,098
2025-05-08	5.810	5.940	5.780	5.880	5.880	5,209,898
2025-05-07	5.790	5.850	5.760	5.830	5.830	4,670,756
2025-05-06	5.720	5.790	5.700	5.760	5.760	3,853,466
2025-04-30	5.590	5.820	5.590	5.720	5.720	6,644,804
2025-04-29	5.490	5.700	5.460	5.600	5.600	5,333,396

← NewerPage 6 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.