Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.420	21.640	20.980	21.490	21.490	2,078,750
2024-01-22	22.570	22.790	21.160	21.240	21.240	2,071,390
2024-01-19	22.860	23.010	22.650	22.670	22.670	1,264,092
2024-01-18	23.000	23.490	22.250	22.880	22.880	2,459,800
2024-01-17	23.720	24.000	23.000	23.320	23.320	1,447,500
2024-01-16	23.800	23.920	23.240	23.600	23.600	1,766,260
2024-01-15	23.360	23.990	23.360	23.820	23.820	2,049,697
2024-01-12	23.880	24.490	23.560	23.710	23.710	3,051,040
2024-01-11	24.010	24.250	23.810	23.890	23.890	2,302,540
2024-01-10	24.280	24.980	23.960	24.020	24.020	2,181,840
2024-01-09	24.540	25.010	24.400	24.590	24.590	1,755,810
2024-01-08	24.860	25.290	24.590	24.700	24.700	2,117,150
2024-01-05	25.820	25.840	24.910	25.150	25.150	2,747,147
2024-01-04	25.960	26.280	25.810	25.830	25.830	2,413,720
2024-01-03	26.240	26.390	25.650	25.870	25.870	2,516,094
2024-01-02	25.920	26.430	25.920	26.410	26.410	2,908,400
2023-12-29	25.950	26.180	25.680	25.860	25.860	3,576,010
2023-12-28	27.200	27.350	25.840	25.950	25.950	3,979,617
2023-12-27	26.800	27.150	26.110	26.710	26.710	4,245,397
2023-12-26	26.780	27.000	26.200	26.250	26.250	2,248,400
2023-12-25	27.110	27.490	26.130	26.780	26.780	3,355,580
2023-12-22	27.270	28.760	27.020	27.110	27.110	5,425,709
2023-12-21	27.030	27.580	26.560	27.220	27.220	3,607,517
2023-12-20	27.050	29.100	27.050	27.400	27.400	5,723,990
2023-12-19	28.110	28.390	26.840	27.160	27.160	3,387,660
2023-12-18	28.130	28.260	27.370	27.500	27.500	2,866,460
2023-12-15	27.950	28.340	27.800	28.000	28.000	2,614,698
2023-12-14	29.480	29.490	27.910	28.200	28.200	4,204,520
2023-12-13	30.460	30.780	29.000	29.320	29.320	5,174,390
2023-12-12	30.340	31.160	29.510	30.460	30.460	11,087,441
2023-12-11	26.520	28.930	26.520	28.930	28.930	4,710,151
2023-12-08	26.700	27.050	25.660	26.300	26.300	6,553,930
2023-12-07	29.700	29.830	26.720	26.810	26.810	9,823,361
2023-12-06	30.210	31.660	29.400	29.690	29.690	7,721,440
2023-12-05	32.400	32.900	30.650	30.810	30.810	7,091,590
2023-12-04	35.480	35.580	32.300	32.300	32.300	8,089,970
2023-12-01	34.230	36.800	34.010	35.890	35.890	8,811,304
2023-11-30	32.800	34.610	31.730	33.810	33.810	6,978,453
2023-11-29	38.310	38.310	32.000	32.340	32.340	8,713,484
2023-11-28	35.990	37.090	34.410	35.000	35.000	6,721,380
2023-11-27	33.580	36.850	33.030	35.950	35.950	6,898,962
2023-11-24	35.520	36.000	30.760	33.790	33.790	8,375,098
2023-11-23	32.810	33.930	32.310	33.100	33.100	4,678,520
2023-11-22	31.050	33.600	30.530	33.260	33.260	6,085,430
2023-11-21	30.710	31.500	30.450	31.040	31.040	3,941,370
2023-11-20	29.420	30.950	29.280	30.700	30.700	4,562,922
2023-11-17	28.460	29.680	28.200	29.380	29.380	3,580,812
2023-11-16	29.210	29.980	28.550	28.770	28.770	3,018,128
2023-11-15	28.850	29.450	28.560	29.200	29.200	2,742,738
2023-11-14	28.200	29.200	27.960	28.930	28.930	3,015,320
2023-11-13	27.990	29.200	27.710	28.350	28.350	3,385,874
2023-11-10	27.640	29.390	27.640	28.160	28.160	3,647,261
2023-11-09	28.120	29.450	27.900	28.300	28.300	3,596,258
2023-11-08	28.970	29.540	28.620	28.670	28.670	4,741,514
2023-11-07	27.500	30.420	27.280	29.720	29.720	8,421,917
2023-11-06	27.690	28.320	27.000	27.650	27.650	4,462,994
2023-11-03	28.070	28.650	27.370	27.690	27.690	5,585,145
2023-11-02	26.600	29.600	26.250	28.820	28.820	9,407,852
2023-11-01	24.460	27.200	24.460	26.910	26.910	7,055,078
2023-10-31	27.270	27.510	25.320	25.570	25.570	6,453,540

← NewerPage 12 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.