Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.900	33.280	31.700	32.370	32.370	4,152,500
2026-10-19	32.900	33.100	30.830	32.040	32.040	5,769,100
2026-10-16	33.990	34.150	32.700	32.990	32.990	5,826,100
2026-10-15	34.510	34.960	33.290	33.430	33.430	6,527,700
2026-10-14	37.830	37.900	35.540	35.660	35.660	9,598,200
2026-10-13	33.260	37.900	32.850	37.900	37.900	9,608,500
2026-10-12	35.010	35.660	33.900	34.450	34.450	6,547,201
2026-10-09	36.990	36.990	34.200	35.500	35.500	5,919,100
2026-10-08	38.590	38.990	36.700	37.130	37.130	5,489,500
2026-09-30	40.550	40.780	37.980	38.340	38.340	6,786,201
2026-09-29	40.720	41.580	40.170	40.550	40.550	5,327,600
2026-09-28	43.760	44.000	41.190	41.630	41.630	8,526,310
2026-09-24	45.400	45.670	43.000	44.170	44.170	10,368,780
2026-09-23	49.000	50.600	46.000	46.230	46.230	10,146,950
2026-09-22	47.230	51.030	47.220	49.490	49.490	14,892,970
2026-09-21	49.280	51.660	46.000	46.390	46.390	16,329,870
2026-09-18	43.500	48.550	43.500	48.550	48.550	12,271,872
2026-09-17	42.560	45.000	41.910	44.140	44.140	11,764,090
2026-09-16	41.790	44.350	41.450	42.980	42.980	15,011,644
2026-09-15	38.000	41.440	37.030	41.440	41.440	11,009,634
2026-09-14	39.210	39.980	36.700	37.670	37.670	8,981,600
2026-09-11	39.000	39.880	36.660	39.250	39.250	12,439,900
2026-09-10	39.500	39.880	37.980	38.050	38.050	10,640,251
2026-09-09	37.930	39.260	35.790	38.570	38.570	13,852,740
2026-09-08	34.650	37.960	34.330	37.960	37.960	13,563,082
2026-09-07	33.500	35.400	32.670	34.510	34.510	10,394,881
2026-09-04	37.050	37.860	33.910	33.930	33.930	12,706,030
2026-09-03	35.290	37.900	35.010	37.680	37.680	11,725,060
2026-09-02	33.870	34.800	31.800	34.600	34.600	10,240,010
2026-09-01	34.000	34.400	32.580	32.770	32.770	3,659,580
2026-08-31	33.620	34.470	32.500	33.860	33.860	4,661,360
2026-08-28	32.100	33.270	32.030	32.680	32.680	3,102,400
2026-08-27	30.550	32.470	30.430	32.200	32.200	3,572,060
2026-08-26	30.600	31.060	30.330	30.850	30.850	2,755,000
2026-08-25	29.930	31.480	29.450	30.930	30.930	3,549,860
2026-08-24	30.500	30.570	29.560	30.180	30.180	2,970,700
2026-08-21	30.530	31.420	30.130	30.660	30.660	3,076,500
2026-08-20	30.560	30.960	29.900	30.200	30.200	3,273,700
2026-08-19	32.390	32.690	30.160	30.550	30.550	4,579,900
2026-08-18	32.250	33.380	31.780	33.110	33.110	4,415,220
2026-08-17	31.610	33.350	31.400	32.230	32.230	5,662,600
2026-08-14	31.360	32.500	30.660	31.610	31.610	6,645,700
2026-08-13	30.400	32.680	30.220	31.310	31.310	8,011,700
2026-08-12	29.960	30.530	29.430	30.180	30.180	2,755,400
2026-08-11	30.800	30.980	29.180	29.960	29.960	3,149,650
2026-08-10	29.980	30.040	29.300	29.930	29.930	2,708,200
2026-08-07	29.740	30.140	28.970	30.040	30.040	3,858,400
2026-08-06	29.210	29.960	29.170	29.720	29.720	3,125,100
2026-08-05	28.420	29.600	28.410	29.540	29.540	3,259,130
2026-08-04	27.840	28.860	27.560	28.700	28.700	3,566,425
2026-08-03	27.800	28.220	27.200	27.750	27.750	3,594,200
2026-07-31	27.390	29.320	27.390	28.120	28.120	5,719,300
2026-07-30	28.360	28.950	26.700	27.120	27.120	4,902,500
2026-07-29	28.730	28.730	27.520	28.100	28.100	3,952,730
2026-07-28	28.300	29.560	28.000	28.190	28.190	3,782,400
2026-07-27	27.160	29.140	27.160	29.010	29.010	6,684,700
2026-07-24	31.560	32.000	28.800	28.800	28.800	8,062,100
2026-07-23	30.340	31.660	29.800	30.860	30.860	8,885,450
2026-07-22	27.700	30.380	27.010	29.350	29.350	6,819,400
2026-07-21	27.410	28.190	25.270	27.980	27.980	6,554,300

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.2000 CNY
2022-06-22	0.2000 CNY
2021-05-31	0.6500 CNY
2020-07-06	0.4000 CNY

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