Hunan Oil Pump historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.090	25.270	24.020	24.540	24.540	12,630,740
2026-10-20	23.500	24.610	22.870	24.090	24.090	12,574,848
2026-10-19	23.380	23.970	22.160	23.730	23.730	12,343,800
2026-10-16	23.250	23.990	23.060	23.410	23.410	9,161,700
2026-10-15	23.880	23.990	22.700	22.880	22.880	14,551,140
2026-10-14	25.350	25.400	24.550	24.760	24.760	7,473,503
2026-10-13	24.320	25.500	23.760	25.190	25.190	10,398,300
2026-10-12	26.850	26.850	24.850	24.890	24.890	10,033,770
2026-10-09	26.070	26.800	24.920	26.550	26.550	16,660,571
2026-10-08	27.810	27.990	25.810	26.210	26.210	12,404,396
2026-09-30	28.620	28.760	27.900	28.000	28.000	8,410,600
2026-09-29	28.510	29.090	28.180	28.400	28.400	11,076,472
2026-09-28	30.830	30.830	28.250	28.790	28.790	18,082,243
2026-09-24	31.000	31.650	30.630	30.850	30.850	10,851,640
2026-09-23	31.760	31.800	31.150	31.200	31.200	11,493,576
2026-09-22	32.160	33.400	31.610	31.760	31.760	28,487,710
2026-09-21	29.680	32.180	29.400	32.180	32.180	30,330,605
2026-09-18	28.840	29.680	28.470	29.250	29.250	10,377,957
2026-09-17	28.360	29.330	28.150	28.460	28.410	8,250,782
2026-09-16	27.090	28.670	26.820	28.330	28.280	10,121,553
2026-09-15	27.600	27.950	27.000	27.100	27.052	8,711,415
2026-09-14	28.030	28.340	27.670	27.690	27.641	7,403,545
2026-09-11	29.160	29.160	28.000	28.280	28.230	9,483,681
2026-09-10	29.220	29.580	28.820	29.190	29.190	7,828,510
2026-09-09	30.070	30.530	29.200	29.370	29.370	11,062,952
2026-09-08	30.210	30.710	29.530	29.850	29.850	12,450,544
2026-09-07	29.300	30.850	29.300	30.510	30.510	19,327,098
2026-09-04	30.290	30.910	28.920	29.160	29.160	21,426,051
2026-09-03	30.180	31.240	30.090	30.600	30.600	25,724,822
2026-09-02	28.500	29.880	28.300	29.680	29.680	21,651,939
2026-09-01	29.000	29.650	28.100	28.840	28.840	21,097,410
2026-08-31	25.910	28.350	25.430	28.330	28.330	30,266,245
2026-08-28	29.000	29.070	26.510	26.510	26.510	36,290,865
2026-08-27	26.770	29.450	26.770	29.450	29.450	21,377,878
2026-08-26	26.220	27.390	26.180	26.770	26.770	13,420,822
2026-08-25	25.120	26.360	24.470	26.210	26.210	10,284,017
2026-08-24	26.210	26.850	25.180	25.450	25.450	10,941,727
2026-08-21	24.610	26.450	23.740	26.220	26.220	18,936,309
2026-08-20	25.540	25.560	24.350	24.610	24.610	18,995,632
2026-08-19	28.300	28.400	25.790	25.790	25.790	16,021,600
2026-08-18	28.400	28.900	28.050	28.660	28.660	12,038,800
2026-08-17	27.690	28.240	27.460	28.190	28.190	10,184,116
2026-08-14	27.620	27.800	26.960	27.500	27.500	7,794,305
2026-08-13	28.570	28.610	27.420	27.480	27.480	12,910,224
2026-08-12	27.410	28.220	27.360	28.000	28.000	13,464,774
2026-08-11	27.280	27.960	26.910	27.680	27.680	14,836,446
2026-08-10	26.950	27.580	26.010	27.320	27.320	18,077,796
2026-08-07	26.330	27.400	25.660	26.860	26.860	22,122,609
2026-08-06	24.800	26.780	24.630	26.400	26.400	19,633,307
2026-08-05	23.590	25.600	23.440	25.050	25.050	19,846,916
2026-08-04	22.980	23.680	22.520	23.500	23.500	11,981,953
2026-08-03	22.280	23.170	21.850	22.780	22.780	12,792,100
2026-07-31	22.000	22.850	21.880	22.070	22.070	19,057,641
2026-07-30	22.930	23.100	20.880	21.130	21.130	17,884,987
2026-07-29	23.000	23.370	22.120	23.180	23.180	14,858,071
2026-07-28	24.580	24.600	22.860	23.000	23.000	14,578,740
2026-07-27	23.450	25.190	23.310	24.990	24.990	12,871,264
2026-07-24	24.000	24.450	23.320	23.450	23.450	10,623,748
2026-07-23	24.550	25.000	23.930	24.450	24.450	9,549,169
2026-07-22	24.790	25.780	24.140	24.840	24.840	13,604,605

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.2500 CNY
2022-06-02	0.4680 CNY
2021-06-08	0.6300 CNY
2020-06-11	0.2800 CNY
2019-04-16	0.4810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.