Jiangxi Hungpai New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.700 | 7.850 | 7.170 | 7.790 | 7.790 | 30,230,110 |
| 2026-10-22 | 8.200 | 8.320 | 7.830 | 7.830 | 7.830 | 21,994,172 |
| 2026-10-21 | 8.270 | 8.370 | 8.160 | 8.280 | 8.280 | 16,727,740 |
| 2026-10-20 | 8.140 | 8.420 | 8.060 | 8.240 | 8.240 | 23,791,622 |
| 2026-10-19 | 8.050 | 8.300 | 7.750 | 8.150 | 8.150 | 30,149,906 |
| 2026-10-16 | 8.460 | 8.600 | 8.130 | 8.180 | 8.180 | 33,390,875 |
| 2026-10-15 | 8.660 | 8.840 | 8.420 | 8.430 | 8.430 | 39,932,199 |
| 2026-10-14 | 9.450 | 9.500 | 8.930 | 8.930 | 8.930 | 49,367,596 |
| 2026-10-13 | 8.450 | 9.600 | 8.100 | 9.380 | 9.380 | 93,205,620 |
| 2026-10-12 | 9.210 | 9.680 | 8.950 | 8.950 | 8.950 | 94,612,163 |
| 2026-10-09 | 11.000 | 11.580 | 9.940 | 9.940 | 9.940 | 94,722,388 |
| 2026-10-08 | 10.140 | 11.040 | 10.000 | 11.040 | 11.040 | 95,354,584 |
| 2026-09-30 | 9.750 | 10.480 | 9.610 | 10.410 | 10.410 | 90,191,818 |
| 2026-09-29 | 9.560 | 10.100 | 9.260 | 9.750 | 9.750 | 83,713,814 |
| 2026-09-28 | 9.150 | 10.140 | 9.000 | 10.140 | 10.140 | 104,530,308 |
| 2026-09-24 | 8.750 | 9.390 | 8.600 | 9.220 | 9.220 | 73,311,661 |
Page 1 of 1 · 16 trading days
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.