Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	25.020	27.510	25.020	26.530	26.530	6,932,619
2023-10-27	25.300	26.450	24.550	25.820	25.820	6,545,890
2023-10-26	25.380	27.390	24.230	26.140	26.140	8,709,325
2023-10-25	24.000	25.570	23.880	25.120	25.120	7,786,616
2023-10-24	24.210	25.660	23.820	24.790	24.790	9,355,910
2023-10-23	26.140	27.520	25.650	25.650	25.650	8,889,594
2023-10-20	26.090	30.800	26.090	28.500	28.500	15,604,986
2023-10-19	26.970	29.510	26.830	28.990	28.990	17,344,253
2023-10-18	26.200	26.830	25.710	26.830	26.830	6,652,948
2023-10-17	23.000	24.390	22.550	24.390	24.390	7,721,085
2023-10-16	20.580	22.170	20.300	22.170	22.170	5,270,630
2023-10-13	19.710	20.290	19.500	20.150	20.150	1,718,574
2023-10-12	19.900	20.700	19.810	20.110	20.110	1,603,230
2023-10-11	19.850	20.200	19.110	20.140	20.140	2,983,760
2023-10-10	18.870	20.700	18.740	20.390	20.390	3,598,880
2023-10-09	19.950	19.950	18.630	18.960	18.960	1,944,550
2023-09-28	19.510	20.000	19.510	19.960	19.960	730,300
2023-09-27	19.610	19.640	19.420	19.420	19.420	499,580
2023-09-26	19.780	19.910	19.550	19.550	19.550	406,030
2023-09-25	19.540	20.100	19.540	19.820	19.820	857,282
2023-09-22	19.630	19.810	19.420	19.560	19.560	661,516
2023-09-21	19.500	19.890	19.500	19.630	19.630	445,704
2023-09-20	19.650	20.000	19.560	19.820	19.820	793,254
2023-09-19	19.960	19.960	19.650	19.710	19.710	389,030
2023-09-18	19.570	19.990	19.320	19.870	19.870	599,200
2023-09-15	19.770	19.900	19.370	19.590	19.590	578,954
2023-09-14	19.700	19.700	19.190	19.380	19.380	641,248
2023-09-13	19.700	19.800	19.380	19.480	19.480	508,521
2023-09-12	19.920	19.920	19.500	19.660	19.660	621,824
2023-09-11	20.050	20.150	19.730	19.870	19.870	733,633
2023-09-08	20.170	20.170	19.970	20.000	20.000	471,784
2023-09-07	20.370	20.770	20.250	20.260	20.260	808,540
2023-09-06	20.170	20.500	20.150	20.400	20.400	735,000
2023-09-05	20.250	20.390	19.900	20.170	20.170	738,160
2023-09-04	19.560	20.230	19.560	20.220	20.220	1,264,240
2023-09-01	19.710	20.000	19.420	19.560	19.560	494,170
2023-08-31	19.980	20.150	19.650	19.720	19.720	484,400
2023-08-30	20.000	20.370	19.810	19.850	19.850	755,000
2023-08-29	20.220	20.260	19.800	20.070	20.070	937,730
2023-08-28	20.180	20.600	19.660	20.020	20.020	1,647,330
2023-08-25	19.450	19.850	19.270	19.300	19.300	585,700
2023-08-24	19.540	19.940	19.320	19.450	19.450	752,180
2023-08-23	19.560	19.860	19.510	19.550	19.550	317,700
2023-08-22	19.780	19.990	19.480	19.800	19.800	533,540
2023-08-21	19.820	19.980	19.620	19.680	19.680	579,410
2023-08-18	20.160	20.300	19.770	19.820	19.820	627,800
2023-08-17	19.880	20.130	19.500	20.120	20.120	753,100
2023-08-16	20.050	20.450	19.800	19.810	19.810	1,033,846
2023-08-15	20.200	20.380	20.050	20.100	20.100	551,980
2023-08-14	20.330	20.550	19.950	20.240	20.240	1,346,190
2023-08-11	20.890	21.140	20.600	20.690	20.690	1,222,230
2023-08-10	20.220	21.000	20.070	20.850	20.850	1,595,640
2023-08-09	19.840	20.570	19.590	20.300	20.300	1,539,050
2023-08-08	20.100	20.100	19.600	19.790	19.790	517,710
2023-08-07	20.080	20.150	19.800	19.870	19.870	436,790
2023-08-04	20.030	20.060	19.800	19.910	19.910	598,050
2023-08-03	20.280	20.280	19.950	20.000	20.000	569,500
2023-08-02	20.120	20.210	19.890	20.080	20.080	417,560
2023-08-01	20.130	20.350	19.930	20.170	20.170	493,960
2023-07-31	20.180	20.330	20.000	20.120	20.120	612,150

← NewerPage 13 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.