Jiangxi Hungpai New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.200 | 6.330 | 6.170 | 6.240 | 6.240 | 6,700,783 |
| 2024-10-29 | 6.490 | 6.560 | 6.250 | 6.260 | 6.260 | 8,684,292 |
| 2024-10-28 | 6.400 | 6.500 | 6.330 | 6.490 | 6.490 | 9,868,314 |
| 2024-10-25 | 6.280 | 6.480 | 6.280 | 6.400 | 6.400 | 11,503,814 |
| 2024-10-24 | 6.130 | 6.550 | 6.120 | 6.360 | 6.360 | 13,306,392 |
| 2024-10-23 | 6.250 | 6.280 | 6.150 | 6.170 | 6.170 | 7,788,147 |
| 2024-10-22 | 6.180 | 6.230 | 6.120 | 6.230 | 6.230 | 7,576,402 |
| 2024-10-21 | 6.300 | 6.310 | 6.160 | 6.190 | 6.190 | 11,997,028 |
| 2024-10-18 | 6.310 | 6.380 | 6.150 | 6.350 | 6.350 | 13,334,074 |
| 2024-10-17 | 6.250 | 6.320 | 6.140 | 6.300 | 6.300 | 12,335,110 |
| 2024-10-16 | 6.300 | 6.350 | 6.170 | 6.280 | 6.280 | 15,000,991 |
| 2024-10-15 | 6.710 | 6.710 | 6.320 | 6.440 | 6.440 | 23,547,952 |
| 2024-10-14 | 6.460 | 6.990 | 6.350 | 6.970 | 6.970 | 39,069,658 |
| 2024-10-11 | 5.810 | 6.350 | 5.750 | 6.350 | 6.350 | 15,972,109 |
| 2024-10-10 | 5.760 | 6.000 | 5.670 | 5.770 | 5.770 | 7,271,215 |
| 2024-10-09 | 6.290 | 6.300 | 5.730 | 5.750 | 5.750 | 10,307,241 |
| 2024-10-08 | 6.710 | 6.710 | 6.050 | 6.350 | 6.350 | 14,573,927 |
| 2024-09-30 | 5.830 | 6.110 | 5.650 | 6.100 | 6.100 | 11,752,280 |
| 2024-09-27 | 5.450 | 5.600 | 5.360 | 5.550 | 5.550 | 4,024,468 |
| 2024-09-26 | 5.200 | 5.360 | 5.190 | 5.350 | 5.350 | 4,322,488 |
| 2024-09-25 | 5.190 | 5.320 | 5.170 | 5.240 | 5.240 | 4,582,388 |
| 2024-09-24 | 4.950 | 5.150 | 4.930 | 5.150 | 5.150 | 3,317,046 |
| 2024-09-23 | 4.900 | 4.990 | 4.870 | 4.940 | 4.940 | 1,291,664 |
| 2024-09-20 | 5.020 | 5.040 | 4.910 | 4.920 | 4.920 | 1,492,860 |
| 2024-09-19 | 4.900 | 5.040 | 4.830 | 5.020 | 5.020 | 2,498,921 |
| 2024-09-18 | 4.940 | 4.970 | 4.740 | 4.850 | 4.850 | 2,802,348 |
| 2024-09-13 | 5.070 | 5.110 | 4.940 | 4.940 | 4.940 | 2,403,128 |
| 2024-09-12 | 5.110 | 5.160 | 5.070 | 5.070 | 5.070 | 1,534,858 |
| 2024-09-11 | 5.100 | 5.170 | 5.050 | 5.100 | 5.100 | 1,343,790 |
| 2024-09-10 | 5.120 | 5.180 | 5.020 | 5.090 | 5.090 | 1,702,411 |
| 2024-09-09 | 5.140 | 5.190 | 5.080 | 5.110 | 5.110 | 1,415,308 |
| 2024-09-06 | 5.250 | 5.250 | 5.120 | 5.130 | 5.130 | 1,901,284 |
| 2024-09-05 | 5.210 | 5.270 | 5.200 | 5.240 | 5.240 | 1,778,166 |
| 2024-09-04 | 5.210 | 5.300 | 5.180 | 5.220 | 5.220 | 2,269,966 |
| 2024-09-03 | 5.220 | 5.310 | 5.170 | 5.230 | 5.230 | 2,191,504 |
| 2024-09-02 | 5.240 | 5.300 | 5.200 | 5.210 | 5.210 | 2,664,266 |
| 2024-08-30 | 5.160 | 5.300 | 5.160 | 5.250 | 5.250 | 3,175,274 |
| 2024-08-29 | 5.050 | 5.190 | 5.050 | 5.170 | 5.170 | 3,036,455 |
| 2024-08-28 | 5.050 | 5.230 | 5.040 | 5.180 | 5.180 | 2,587,636 |
| 2024-08-27 | 5.160 | 5.180 | 5.050 | 5.080 | 5.080 | 2,029,542 |
| 2024-08-26 | 5.040 | 5.270 | 5.040 | 5.190 | 5.190 | 2,811,316 |
| 2024-08-23 | 5.130 | 5.150 | 5.010 | 5.040 | 5.040 | 2,495,964 |
| 2024-08-22 | 5.220 | 5.260 | 5.120 | 5.130 | 5.130 | 2,546,040 |
| 2024-08-21 | 5.210 | 5.270 | 5.160 | 5.200 | 5.200 | 2,046,774 |
| 2024-08-20 | 5.280 | 5.340 | 5.160 | 5.190 | 5.190 | 2,365,800 |
| 2024-08-19 | 5.320 | 5.380 | 5.250 | 5.270 | 5.270 | 2,616,579 |
| 2024-08-16 | 5.280 | 5.400 | 5.280 | 5.320 | 5.320 | 3,012,274 |
| 2024-08-15 | 5.260 | 5.330 | 5.200 | 5.300 | 5.300 | 3,706,694 |
| 2024-08-14 | 5.350 | 5.680 | 5.250 | 5.270 | 5.270 | 7,008,452 |
| 2024-08-13 | 5.170 | 5.330 | 5.110 | 5.310 | 5.310 | 2,890,220 |
| 2024-08-12 | 5.210 | 5.230 | 5.150 | 5.190 | 5.190 | 1,823,850 |
| 2024-08-09 | 5.300 | 5.360 | 5.200 | 5.200 | 5.200 | 3,209,858 |
| 2024-08-08 | 5.310 | 5.390 | 5.250 | 5.350 | 5.350 | 2,962,960 |
| 2024-08-07 | 5.330 | 5.370 | 5.270 | 5.330 | 5.330 | 2,068,902 |
| 2024-08-06 | 5.270 | 5.350 | 5.230 | 5.340 | 5.340 | 2,416,670 |
| 2024-08-05 | 5.270 | 5.390 | 5.210 | 5.210 | 5.210 | 2,865,560 |
| 2024-08-02 | 5.340 | 5.420 | 5.300 | 5.310 | 5.310 | 2,744,720 |
| 2024-08-01 | 5.380 | 5.460 | 5.320 | 5.360 | 5.360 | 2,843,186 |
| 2024-07-31 | 5.190 | 5.360 | 5.110 | 5.360 | 5.360 | 3,756,280 |
| 2024-07-30 | 5.110 | 5.190 | 5.060 | 5.180 | 5.180 | 2,094,042 |
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.