Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.140	17.140	16.710	16.770	16.770	5,628,390
2024-04-25	16.950	17.310	16.470	17.050	17.050	6,973,192
2024-04-24	17.580	17.920	16.980	17.400	17.400	10,230,660
2024-04-23	15.410	16.860	15.410	16.860	16.860	7,056,270
2024-04-22	16.900	16.900	15.270	15.330	15.330	9,416,622
2024-04-19	15.640	16.960	15.540	16.960	16.960	4,872,026
2024-04-18	15.800	15.970	15.200	15.420	15.420	3,291,700
2024-04-17	14.570	15.750	14.550	15.680	15.680	4,355,390
2024-04-16	15.630	15.820	14.370	14.570	14.570	5,400,080
2024-04-15	17.280	17.280	15.570	15.880	15.880	6,480,330
2024-04-12	16.930	17.650	16.920	17.290	17.290	3,852,960
2024-04-11	16.750	17.300	16.530	16.920	16.920	2,360,110
2024-04-10	17.300	17.300	16.550	16.830	16.830	2,724,496
2024-04-09	17.470	17.650	16.960	17.230	17.230	3,563,900
2024-04-08	17.440	18.080	17.290	17.570	17.570	4,299,588
2024-04-03	18.200	18.600	17.760	18.080	18.080	5,829,500
2024-04-02	17.480	18.530	17.460	18.090	18.090	5,803,313
2024-04-01	17.240	17.510	16.790	17.490	17.490	3,155,300
2024-03-29	16.790	17.290	16.650	17.260	17.260	2,387,300
2024-03-28	16.190	16.830	16.100	16.490	16.490	2,738,400
2024-03-27	16.900	17.090	16.170	16.190	16.190	2,736,000
2024-03-26	17.210	17.550	16.550	16.900	16.900	3,926,730
2024-03-25	17.920	18.390	17.210	17.310	17.310	6,075,185
2024-03-22	18.840	18.880	18.030	18.070	18.070	3,521,010
2024-03-21	19.200	19.280	18.600	18.840	18.840	2,895,080
2024-03-20	19.080	19.250	18.890	19.130	19.130	2,642,780
2024-03-19	19.270	19.580	19.000	19.060	19.060	3,600,970
2024-03-18	18.880	19.150	18.590	19.110	19.110	3,721,250
2024-03-15	18.510	18.880	18.330	18.720	18.720	3,679,780
2024-03-14	18.500	18.950	18.000	18.400	18.400	4,509,550
2024-03-13	18.290	18.470	17.900	18.360	18.360	2,685,090
2024-03-12	18.100	18.280	17.890	18.280	18.280	2,815,580
2024-03-11	17.890	18.560	17.740	18.090	18.090	2,501,980
2024-03-08	18.000	18.220	17.720	18.020	18.020	1,889,500
2024-03-07	18.200	18.680	17.930	18.080	18.080	2,977,100
2024-03-06	17.620	18.280	17.580	18.080	18.080	3,111,560
2024-03-05	18.100	18.150	17.500	17.630	17.630	3,518,800
2024-03-04	18.500	18.790	17.700	18.170	18.170	4,451,840
2024-03-01	18.490	19.600	18.000	18.500	18.500	5,844,500
2024-02-29	17.760	18.550	17.430	18.340	18.340	5,577,300
2024-02-28	19.520	19.930	18.050	18.100	18.100	6,033,036
2024-02-27	19.260	19.690	18.870	19.540	19.540	4,621,701
2024-02-26	18.780	19.600	18.680	19.030	19.030	6,001,963
2024-02-23	18.000	18.580	17.890	18.530	18.530	3,624,600
2024-02-22	16.830	17.990	16.800	17.920	17.920	3,246,630
2024-02-21	16.500	17.590	16.120	16.900	16.900	3,583,522
2024-02-20	15.890	16.700	15.480	16.620	16.620	4,295,068
2024-02-19	15.170	16.110	14.860	15.700	15.700	6,297,830
2024-02-08	13.340	15.310	12.530	15.220	15.220	8,243,401
2024-02-07	15.430	15.430	13.920	13.920	13.920	5,134,790
2024-02-06	15.430	16.310	14.900	15.470	15.470	4,552,462
2024-02-05	18.200	18.220	16.560	16.560	16.560	2,001,200
2024-02-02	19.400	19.800	17.600	18.400	18.400	2,132,610
2024-02-01	19.780	19.950	19.010	19.440	19.440	1,847,070
2024-01-31	20.690	20.690	19.750	19.850	19.850	1,869,430
2024-01-30	21.000	21.310	20.420	20.530	20.530	1,322,900
2024-01-29	22.010	22.600	20.960	21.000	21.000	1,626,520
2024-01-26	22.260	22.680	21.810	22.010	22.010	1,440,000
2024-01-25	21.980	22.320	21.270	22.280	22.280	1,645,632
2024-01-24	21.240	21.700	20.640	21.400	21.400	1,890,900

← NewerPage 11 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.