Jiangxi Hungpai New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.320 | 5.450 | 5.270 | 5.380 | 5.380 | 7,872,476 |
| 2025-01-22 | 5.270 | 5.370 | 5.200 | 5.250 | 5.250 | 4,619,220 |
| 2025-01-21 | 5.430 | 5.460 | 5.270 | 5.290 | 5.290 | 5,344,737 |
| 2025-01-20 | 5.330 | 5.450 | 5.250 | 5.430 | 5.430 | 7,731,331 |
| 2025-01-17 | 5.240 | 5.470 | 5.210 | 5.340 | 5.340 | 8,446,672 |
| 2025-01-16 | 5.200 | 5.350 | 5.200 | 5.260 | 5.260 | 6,274,873 |
| 2025-01-15 | 5.300 | 5.350 | 5.180 | 5.190 | 5.190 | 6,060,841 |
| 2025-01-14 | 5.170 | 5.330 | 5.130 | 5.330 | 5.330 | 4,878,039 |
| 2025-01-13 | 5.070 | 5.150 | 5.010 | 5.130 | 5.130 | 2,823,541 |
| 2025-01-10 | 5.310 | 5.320 | 5.100 | 5.100 | 5.100 | 4,297,849 |
| 2025-01-09 | 5.280 | 5.370 | 5.230 | 5.290 | 5.290 | 4,311,714 |
| 2025-01-08 | 5.370 | 5.370 | 5.160 | 5.300 | 5.300 | 5,153,940 |
| 2025-01-07 | 5.280 | 5.390 | 5.260 | 5.380 | 5.380 | 4,389,000 |
| 2025-01-06 | 5.270 | 5.280 | 5.000 | 5.280 | 5.280 | 5,027,715 |
| 2025-01-03 | 5.380 | 5.410 | 5.190 | 5.200 | 5.200 | 6,238,229 |
| 2025-01-02 | 5.420 | 5.550 | 5.300 | 5.360 | 5.360 | 5,738,959 |
| 2024-12-31 | 5.550 | 5.580 | 5.410 | 5.420 | 5.420 | 4,691,652 |
| 2024-12-30 | 5.640 | 5.640 | 5.450 | 5.540 | 5.540 | 5,259,960 |
| 2024-12-27 | 5.600 | 5.700 | 5.550 | 5.640 | 5.640 | 5,948,079 |
| 2024-12-26 | 5.500 | 5.650 | 5.430 | 5.560 | 5.560 | 6,938,621 |
| 2024-12-25 | 5.680 | 5.740 | 5.390 | 5.470 | 5.470 | 10,560,881 |
| 2024-12-24 | 5.860 | 5.920 | 5.630 | 5.670 | 5.670 | 14,624,655 |
| 2024-12-23 | 6.330 | 6.340 | 5.950 | 5.950 | 5.950 | 22,466,242 |
| 2024-12-20 | 6.690 | 6.700 | 6.570 | 6.610 | 6.610 | 9,051,872 |
| 2024-12-19 | 6.610 | 6.780 | 6.530 | 6.710 | 6.710 | 13,280,606 |
| 2024-12-18 | 6.530 | 6.900 | 6.310 | 6.710 | 6.710 | 18,338,912 |
| 2024-12-17 | 6.950 | 7.000 | 6.500 | 6.530 | 6.530 | 22,158,388 |
| 2024-12-16 | 6.950 | 7.320 | 6.910 | 7.040 | 7.040 | 30,075,847 |
| 2024-12-13 | 6.860 | 7.430 | 6.700 | 7.120 | 7.120 | 43,739,374 |
| 2024-12-12 | 6.820 | 6.860 | 6.660 | 6.840 | 6.840 | 19,139,502 |
| 2024-12-11 | 6.780 | 6.820 | 6.660 | 6.780 | 6.780 | 21,740,087 |
| 2024-12-10 | 6.950 | 7.210 | 6.740 | 6.780 | 6.780 | 41,457,497 |
| 2024-12-09 | 6.350 | 6.950 | 6.290 | 6.950 | 6.950 | 26,424,535 |
| 2024-12-06 | 6.340 | 6.340 | 6.250 | 6.320 | 6.320 | 4,796,566 |
| 2024-12-05 | 6.220 | 6.360 | 6.210 | 6.310 | 6.310 | 4,060,846 |
| 2024-12-04 | 6.390 | 6.400 | 6.210 | 6.250 | 6.250 | 5,171,508 |
| 2024-12-03 | 6.340 | 6.400 | 6.260 | 6.360 | 6.360 | 5,533,961 |
| 2024-12-02 | 6.190 | 6.360 | 6.110 | 6.340 | 6.340 | 7,388,820 |
| 2024-11-29 | 6.120 | 6.180 | 5.980 | 6.130 | 6.130 | 8,079,194 |
| 2024-11-28 | 6.110 | 6.150 | 6.070 | 6.110 | 6.110 | 4,956,439 |
| 2024-11-27 | 6.110 | 6.180 | 5.890 | 6.110 | 6.110 | 6,874,454 |
| 2024-11-26 | 6.240 | 6.280 | 6.130 | 6.160 | 6.160 | 4,705,826 |
| 2024-11-25 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 5,882,259 |
| 2024-11-22 | 6.410 | 6.450 | 6.060 | 6.090 | 6.090 | 10,082,552 |
| 2024-11-21 | 6.500 | 6.580 | 6.380 | 6.450 | 6.450 | 7,181,750 |
| 2024-11-20 | 6.310 | 6.490 | 6.270 | 6.480 | 6.480 | 7,206,115 |
| 2024-11-19 | 6.170 | 6.300 | 6.090 | 6.280 | 6.280 | 5,457,093 |
| 2024-11-18 | 6.340 | 6.460 | 6.120 | 6.170 | 6.170 | 6,251,830 |
| 2024-11-15 | 6.320 | 6.580 | 6.300 | 6.330 | 6.330 | 7,066,314 |
| 2024-11-14 | 6.550 | 6.610 | 6.360 | 6.380 | 6.380 | 8,272,707 |
| 2024-11-13 | 6.590 | 6.670 | 6.410 | 6.620 | 6.620 | 8,664,913 |
| 2024-11-12 | 6.670 | 6.740 | 6.570 | 6.660 | 6.660 | 9,653,719 |
| 2024-11-11 | 6.560 | 6.660 | 6.460 | 6.660 | 6.660 | 10,128,600 |
| 2024-11-08 | 6.560 | 6.640 | 6.410 | 6.500 | 6.500 | 10,092,661 |
| 2024-11-07 | 6.380 | 6.540 | 6.350 | 6.540 | 6.540 | 9,174,472 |
| 2024-11-06 | 6.370 | 6.530 | 6.370 | 6.430 | 6.430 | 8,469,512 |
| 2024-11-05 | 6.370 | 6.410 | 6.330 | 6.400 | 6.400 | 7,222,355 |
| 2024-11-04 | 6.220 | 6.500 | 6.180 | 6.350 | 6.350 | 5,307,174 |
| 2024-11-01 | 6.250 | 6.370 | 6.170 | 6.200 | 6.200 | 8,279,758 |
| 2024-10-31 | 6.130 | 6.330 | 6.130 | 6.250 | 6.250 | 8,244,397 |
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.