Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.380	11.590	11.190	11.490	11.490	1,554,910
2024-07-24	11.530	11.650	11.380	11.380	11.380	1,590,400
2024-07-23	11.820	12.050	11.620	11.650	11.650	1,463,500
2024-07-22	11.810	11.940	11.690	11.890	11.890	1,172,160
2024-07-19	11.600	11.910	11.510	11.820	11.820	1,528,300
2024-07-18	11.960	12.030	11.590	11.770	11.770	1,340,730
2024-07-17	11.910	12.110	11.780	11.850	11.850	1,108,500
2024-07-16	12.040	12.060	11.870	11.980	11.980	1,144,600
2024-07-15	12.300	12.330	11.950	12.040	12.040	1,354,000
2024-07-12	12.560	12.590	12.220	12.300	12.300	2,142,800
2024-07-11	11.860	12.360	11.750	12.340	12.340	2,805,060
2024-07-10	11.820	11.980	11.660	11.690	11.690	1,535,200
2024-07-09	11.830	11.950	11.410	11.860	11.860	2,338,880
2024-07-08	12.190	12.310	11.760	11.830	11.830	2,890,700
2024-07-05	12.400	12.400	12.400	12.400	12.400	0
2024-07-04	12.870	13.100	12.330	12.400	12.400	2,479,700
2024-07-03	12.990	13.250	12.960	13.000	13.000	1,279,200
2024-07-02	13.000	13.190	12.940	13.140	13.140	1,649,351
2024-07-01	12.930	12.960	12.610	12.910	12.910	1,549,400
2024-06-28	13.000	13.130	12.900	12.960	12.960	1,469,351
2024-06-27	13.160	13.290	12.890	12.910	12.910	1,435,170
2024-06-26	12.810	13.160	12.600	13.160	13.160	1,712,060
2024-06-25	12.710	13.010	12.710	12.860	12.860	1,633,500
2024-06-24	13.010	13.010	12.680	12.700	12.700	2,057,500
2024-06-21	13.130	13.360	13.060	13.100	13.100	1,631,200
2024-06-20	13.560	13.730	13.250	13.270	13.270	2,640,700
2024-06-19	13.570	14.050	13.570	13.630	13.630	3,002,700
2024-06-18	13.380	13.660	13.380	13.560	13.560	2,132,850
2024-06-17	13.450	13.510	13.270	13.380	13.380	1,418,500
2024-06-14	13.400	13.600	13.200	13.500	13.500	2,136,950
2024-06-13	13.800	13.920	13.490	13.520	13.520	2,248,300
2024-06-12	13.480	13.820	13.340	13.790	13.790	3,440,660
2024-06-11	13.400	13.500	13.030	13.480	13.480	4,414,860
2024-06-07	14.000	14.000	13.480	13.490	13.490	6,910,560
2024-06-06	13.510	14.670	12.660	14.140	14.140	9,871,270
2024-06-05	13.620	13.620	13.330	13.340	13.340	1,917,320
2024-06-04	13.890	13.890	13.390	13.620	13.620	2,430,030
2024-06-03	14.340	14.340	13.660	13.870	13.870	3,173,870
2024-05-31	14.190	14.330	14.120	14.240	14.240	1,703,430
2024-05-30	14.350	14.450	14.070	14.230	14.230	2,207,330
2024-05-29	14.280	14.540	14.210	14.440	14.440	2,479,930
2024-05-28	14.500	14.500	14.210	14.280	14.280	2,876,900
2024-05-27	14.600	14.740	14.140	14.360	14.360	5,470,662
2024-05-24	14.860	14.940	14.490	14.600	14.600	4,124,040
2024-05-23	15.250	15.280	14.870	14.970	14.970	2,959,410
2024-05-22	15.700	15.700	15.200	15.350	15.350	4,342,900
2024-05-21	16.020	16.150	15.610	15.760	15.760	3,919,600
2024-05-20	15.600	16.740	15.600	16.370	16.370	6,622,760
2024-05-17	15.330	15.540	15.230	15.430	15.430	2,249,600
2024-05-16	15.350	15.550	15.230	15.380	15.380	2,577,100
2024-05-15	15.400	15.690	15.060	15.220	15.220	3,486,400
2024-05-14	15.130	15.440	15.010	15.340	15.340	3,423,910
2024-05-13	15.800	15.830	14.730	15.070	15.070	6,795,930
2024-05-10	16.750	17.190	16.250	16.270	16.270	4,587,270
2024-05-09	16.460	16.870	16.460	16.650	16.650	3,609,890
2024-05-08	17.180	17.260	16.590	16.600	16.600	4,498,383
2024-05-07	16.960	17.260	16.780	17.000	17.000	5,145,780
2024-05-06	16.740	16.970	16.460	16.960	16.960	5,282,600
2024-04-30	16.950	17.180	16.620	16.620	16.620	4,266,160
2024-04-29	16.540	16.880	16.300	16.820	16.820	4,832,320

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.