Jiangxi Hungpai New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.530 | 5.610 | 5.430 | 5.480 | 5.480 | 4,923,923 |
| 2025-04-25 | 5.600 | 5.650 | 5.520 | 5.530 | 5.530 | 4,747,450 |
| 2025-04-24 | 5.540 | 5.720 | 5.540 | 5.620 | 5.620 | 5,997,970 |
| 2025-04-23 | 5.480 | 5.720 | 5.480 | 5.580 | 5.580 | 8,244,424 |
| 2025-04-22 | 5.400 | 5.520 | 5.370 | 5.470 | 5.470 | 4,054,125 |
| 2025-04-21 | 5.370 | 5.460 | 5.370 | 5.400 | 5.400 | 3,634,321 |
| 2025-04-18 | 5.470 | 5.520 | 5.390 | 5.410 | 5.410 | 2,787,244 |
| 2025-04-17 | 5.350 | 5.510 | 5.330 | 5.470 | 5.470 | 3,943,800 |
| 2025-04-16 | 5.450 | 5.510 | 5.260 | 5.380 | 5.380 | 4,531,940 |
| 2025-04-15 | 5.450 | 5.530 | 5.440 | 5.480 | 5.480 | 4,295,181 |
| 2025-04-14 | 5.400 | 5.550 | 5.400 | 5.470 | 5.470 | 4,196,542 |
| 2025-04-11 | 5.340 | 5.430 | 5.290 | 5.350 | 5.350 | 4,176,862 |
| 2025-04-10 | 5.260 | 5.400 | 5.210 | 5.350 | 5.350 | 6,169,323 |
| 2025-04-09 | 5.040 | 5.230 | 4.720 | 5.170 | 5.170 | 7,869,829 |
| 2025-04-08 | 5.110 | 5.320 | 5.020 | 5.100 | 5.100 | 9,001,892 |
| 2025-04-07 | 5.600 | 5.650 | 5.330 | 5.330 | 5.330 | 6,239,900 |
| 2025-04-03 | 5.820 | 5.980 | 5.790 | 5.920 | 5.920 | 5,776,666 |
| 2025-04-02 | 5.910 | 6.000 | 5.860 | 5.890 | 5.890 | 4,887,288 |
| 2025-04-01 | 5.850 | 6.240 | 5.790 | 5.940 | 5.940 | 7,498,384 |
| 2025-03-31 | 5.700 | 5.800 | 5.660 | 5.730 | 5.730 | 4,795,267 |
| 2025-03-28 | 6.060 | 6.070 | 5.780 | 5.790 | 5.790 | 7,766,712 |
| 2025-03-27 | 6.030 | 6.150 | 5.950 | 6.050 | 6.050 | 6,922,262 |
| 2025-03-26 | 5.860 | 6.020 | 5.840 | 6.010 | 6.010 | 5,019,340 |
| 2025-03-25 | 5.800 | 5.890 | 5.720 | 5.860 | 5.860 | 4,842,119 |
| 2025-03-24 | 5.980 | 6.010 | 5.690 | 5.790 | 5.790 | 7,342,294 |
| 2025-03-21 | 6.020 | 6.050 | 5.950 | 5.980 | 5.980 | 5,427,772 |
| 2025-03-20 | 6.100 | 6.130 | 6.000 | 6.020 | 6.020 | 6,719,270 |
| 2025-03-19 | 6.110 | 6.150 | 6.080 | 6.110 | 6.110 | 4,458,812 |
| 2025-03-18 | 6.210 | 6.240 | 6.100 | 6.130 | 6.130 | 5,844,122 |
| 2025-03-17 | 6.210 | 6.210 | 6.110 | 6.150 | 6.150 | 6,825,613 |
| 2025-03-14 | 6.210 | 6.210 | 6.050 | 6.190 | 6.190 | 7,726,022 |
| 2025-03-13 | 6.300 | 6.300 | 6.080 | 6.170 | 6.170 | 11,028,464 |
| 2025-03-12 | 6.080 | 6.460 | 6.070 | 6.290 | 6.290 | 18,133,141 |
| 2025-03-11 | 5.990 | 6.070 | 5.940 | 6.070 | 6.070 | 5,722,512 |
| 2025-03-10 | 5.910 | 6.070 | 5.910 | 6.020 | 6.020 | 6,260,894 |
| 2025-03-07 | 5.950 | 6.040 | 5.890 | 5.920 | 5.920 | 6,990,999 |
| 2025-03-06 | 5.900 | 5.980 | 5.860 | 5.980 | 5.980 | 6,204,667 |
| 2025-03-05 | 5.970 | 5.970 | 5.800 | 5.900 | 5.900 | 6,118,209 |
| 2025-03-04 | 5.880 | 5.980 | 5.880 | 5.970 | 5.970 | 5,138,758 |
| 2025-03-03 | 5.910 | 6.040 | 5.910 | 5.960 | 5.960 | 7,237,787 |
| 2025-02-28 | 6.150 | 6.160 | 5.900 | 5.910 | 5.910 | 10,431,979 |
| 2025-02-27 | 6.280 | 6.310 | 6.100 | 6.150 | 6.150 | 14,254,237 |
| 2025-02-26 | 6.390 | 6.550 | 6.250 | 6.300 | 6.300 | 19,613,115 |
| 2025-02-25 | 6.060 | 6.520 | 6.010 | 6.340 | 6.340 | 25,802,417 |
| 2025-02-24 | 6.020 | 6.250 | 6.010 | 6.110 | 6.110 | 16,844,970 |
| 2025-02-21 | 6.220 | 6.400 | 6.100 | 6.140 | 6.140 | 35,848,037 |
| 2025-02-20 | 5.600 | 6.160 | 5.560 | 6.160 | 6.160 | 13,983,131 |
| 2025-02-19 | 5.490 | 5.630 | 5.490 | 5.600 | 5.600 | 4,564,704 |
| 2025-02-18 | 5.650 | 5.670 | 5.450 | 5.500 | 5.500 | 5,281,648 |
| 2025-02-17 | 5.540 | 5.710 | 5.520 | 5.680 | 5.680 | 8,117,617 |
| 2025-02-14 | 5.510 | 5.630 | 5.500 | 5.540 | 5.540 | 5,479,664 |
| 2025-02-13 | 5.610 | 5.620 | 5.480 | 5.490 | 5.490 | 5,553,211 |
| 2025-02-12 | 5.580 | 5.710 | 5.550 | 5.610 | 5.610 | 5,673,749 |
| 2025-02-11 | 5.600 | 5.630 | 5.500 | 5.560 | 5.560 | 4,273,848 |
| 2025-02-10 | 5.520 | 5.590 | 5.500 | 5.590 | 5.590 | 4,979,276 |
| 2025-02-07 | 5.480 | 5.580 | 5.450 | 5.520 | 5.520 | 6,503,824 |
| 2025-02-06 | 5.410 | 5.480 | 5.330 | 5.460 | 5.460 | 5,052,514 |
| 2025-02-05 | 5.480 | 5.580 | 5.390 | 5.410 | 5.410 | 4,581,880 |
| 2025-01-27 | 5.450 | 5.610 | 5.450 | 5.460 | 5.460 | 6,214,310 |
| 2025-01-24 | 5.360 | 5.490 | 5.340 | 5.420 | 5.420 | 6,472,683 |
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.