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 |
| 2026-09-23 | 8.590 | 9.180 | 8.530 | 8.750 | 8.750 | 46,155,785 |
| 2026-09-22 | 8.590 | 8.970 | 8.530 | 8.620 | 8.620 | 37,159,884 |
| 2026-09-21 | 8.440 | 8.660 | 8.430 | 8.580 | 8.580 | 16,912,108 |
| 2026-09-18 | 8.380 | 8.540 | 8.320 | 8.450 | 8.450 | 18,495,092 |
| 2026-09-17 | 8.660 | 8.790 | 8.360 | 8.380 | 8.380 | 32,945,135 |
| 2026-09-16 | 8.140 | 8.770 | 7.980 | 8.660 | 8.660 | 34,906,029 |
| 2026-09-15 | 8.200 | 8.280 | 8.030 | 8.090 | 8.090 | 22,465,164 |
| 2026-09-14 | 7.990 | 8.300 | 7.840 | 8.210 | 8.210 | 18,646,882 |
| 2026-09-11 | 7.950 | 8.150 | 7.750 | 8.060 | 8.060 | 19,321,321 |
| 2026-09-10 | 8.130 | 8.280 | 8.010 | 8.050 | 8.050 | 20,293,364 |
| 2026-09-09 | 8.000 | 8.570 | 8.000 | 8.230 | 8.230 | 28,027,552 |
| 2026-09-08 | 7.900 | 8.160 | 7.900 | 8.040 | 8.040 | 14,818,900 |
| 2026-09-07 | 7.920 | 7.980 | 7.810 | 7.900 | 7.900 | 10,859,144 |
| 2026-09-04 | 8.050 | 8.180 | 7.820 | 7.890 | 7.890 | 15,683,900 |
| 2026-09-03 | 7.920 | 8.090 | 7.860 | 8.000 | 8.000 | 13,973,818 |
| 2026-09-02 | 7.920 | 8.050 | 7.760 | 7.950 | 7.950 | 20,079,529 |
| 2026-09-01 | 8.400 | 8.400 | 7.990 | 8.000 | 8.000 | 15,992,800 |
| 2026-08-31 | 8.180 | 8.270 | 8.110 | 8.240 | 8.240 | 13,200,482 |
| 2026-08-28 | 8.050 | 8.450 | 8.050 | 8.290 | 8.290 | 20,151,660 |
| 2026-08-27 | 7.750 | 8.250 | 7.730 | 8.130 | 8.130 | 22,580,775 |
| 2026-08-26 | 8.010 | 8.080 | 7.620 | 7.780 | 7.780 | 16,309,324 |
| 2026-08-25 | 7.740 | 7.820 | 7.470 | 7.760 | 7.760 | 14,372,312 |
| 2026-08-24 | 7.900 | 7.990 | 7.560 | 7.740 | 7.740 | 19,486,847 |
| 2026-08-21 | 8.040 | 8.100 | 7.840 | 7.970 | 7.970 | 16,313,282 |
| 2026-08-20 | 8.030 | 8.190 | 7.900 | 8.030 | 8.030 | 15,679,681 |
| 2026-08-19 | 8.280 | 8.480 | 7.920 | 7.960 | 7.960 | 21,758,645 |
| 2026-08-18 | 8.480 | 8.650 | 8.340 | 8.480 | 8.480 | 21,738,676 |
| 2026-08-17 | 8.240 | 8.540 | 8.240 | 8.500 | 8.500 | 19,979,779 |
| 2026-08-14 | 8.400 | 8.450 | 8.190 | 8.310 | 8.310 | 19,571,104 |
| 2026-08-13 | 8.650 | 8.780 | 8.330 | 8.380 | 8.380 | 27,405,641 |
| 2026-08-12 | 8.230 | 8.690 | 8.190 | 8.560 | 8.560 | 30,346,832 |
| 2026-08-11 | 8.210 | 8.290 | 8.080 | 8.220 | 8.220 | 21,194,188 |
| 2026-08-10 | 8.460 | 8.490 | 8.100 | 8.290 | 8.290 | 37,173,983 |
| 2026-08-07 | 8.680 | 8.730 | 8.000 | 8.460 | 8.460 | 73,123,927 |
| 2026-08-06 | 7.480 | 8.470 | 7.440 | 8.470 | 8.470 | 37,119,626 |
| 2026-08-05 | 7.310 | 7.750 | 7.260 | 7.700 | 7.700 | 35,947,602 |
| 2026-08-04 | 7.120 | 7.370 | 7.110 | 7.340 | 7.340 | 22,989,273 |
| 2026-08-03 | 7.030 | 7.130 | 6.940 | 7.100 | 7.100 | 17,369,186 |
| 2026-07-31 | 7.090 | 7.320 | 7.010 | 7.010 | 7.010 | 22,874,030 |
| 2026-07-30 | 7.180 | 7.230 | 6.700 | 6.840 | 6.840 | 24,866,949 |
| 2026-07-29 | 7.250 | 7.260 | 6.910 | 7.160 | 7.160 | 29,393,400 |
| 2026-07-28 | 7.460 | 7.700 | 7.180 | 7.250 | 7.250 | 21,825,111 |
| 2026-07-27 | 7.090 | 7.570 | 6.930 | 7.530 | 7.530 | 26,925,148 |
| 2026-07-24 | 7.270 | 7.440 | 7.080 | 7.090 | 7.090 | 24,743,365 |
Page 1 of 21 · 1,219 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.