Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.900	20.400	19.660	20.180	20.180	863,190
2023-07-27	20.050	20.210	19.710	19.870	19.870	575,370
2023-07-26	20.200	20.300	20.010	20.050	20.050	452,570
2023-07-25	20.360	20.480	20.020	20.200	20.200	501,280
2023-07-24	20.080	20.500	19.580	20.160	20.160	763,000
2023-07-21	20.410	20.410	19.900	20.050	20.050	637,030
2023-07-20	20.600	20.620	20.130	20.150	20.150	762,510
2023-07-19	20.350	20.730	20.220	20.490	20.490	871,727
2023-07-18	19.910	20.450	19.910	20.400	20.400	776,600
2023-07-17	20.020	20.190	19.700	20.190	20.190	1,015,510
2023-07-14	20.160	20.390	19.980	20.020	20.020	1,098,520
2023-07-13	20.150	20.480	20.010	20.110	20.110	1,437,170
2023-07-12	20.320	20.700	20.000	20.180	20.180	1,232,960
2023-07-11	19.810	20.300	19.600	20.220	20.220	1,315,180
2023-07-10	19.850	20.100	19.620	19.790	19.790	944,220
2023-07-07	19.690	20.080	19.600	19.750	19.750	1,379,520
2023-07-06	19.500	19.860	19.240	19.720	19.720	1,202,240
2023-07-05	19.030	20.240	19.030	19.580	19.580	2,721,660
2023-07-04	18.570	19.190	18.470	19.160	19.160	1,621,400
2023-07-03	18.760	18.990	18.500	18.570	18.570	1,225,220
2023-06-30	18.970	19.300	18.740	18.780	18.780	1,584,149
2023-06-29	18.830	19.150	18.740	18.940	18.940	1,975,080
2023-06-28	19.410	19.430	18.600	18.750	18.750	2,150,040
2023-06-27	18.190	19.380	18.140	19.220	19.220	3,457,290
2023-06-26	18.240	18.800	18.010	18.240	18.240	3,117,805
2023-06-21	17.360	18.780	17.260	18.300	18.300	4,753,969
2023-06-20	17.720	18.060	17.210	17.330	17.330	6,247,850
2023-06-19	16.770	18.490	16.690	18.160	17.960	9,130,914
2023-06-16	16.390	17.060	16.320	16.810	16.625	1,931,435
2023-06-15	16.420	16.500	16.200	16.320	16.140	846,754
2023-06-14	16.620	16.740	16.430	16.460	16.279	850,270
2023-06-13	16.140	17.030	16.010	16.640	16.457	1,819,560
2023-06-12	16.130	16.260	15.900	16.140	15.962	594,760
2023-06-09	15.950	16.080	15.940	16.020	15.844	378,120
2023-06-08	15.900	16.250	15.800	16.000	15.824	674,220
2023-06-07	16.050	16.110	15.820	15.860	15.685	652,883
2023-06-06	16.420	16.540	16.000	16.050	15.873	517,040
2023-06-05	16.510	16.610	16.300	16.460	16.279	537,060
2023-06-02	16.340	16.460	16.330	16.460	16.279	391,160
2023-06-01	16.130	16.380	16.090	16.330	16.150	521,540
2023-05-31	16.160	16.280	16.110	16.150	15.972	339,820
2023-05-30	16.520	16.530	16.000	16.180	16.002	806,450
2023-05-29	16.800	16.850	16.420	16.520	16.338	564,770
2023-05-26	16.490	16.660	16.320	16.630	16.447	381,840
2023-05-25	16.480	16.590	16.330	16.550	16.368	438,429
2023-05-24	16.870	16.880	16.550	16.560	16.378	334,946
2023-05-23	16.940	16.940	16.680	16.740	16.556	406,530
2023-05-22	16.560	16.840	16.510	16.830	16.645	563,590
2023-05-19	16.510	16.640	16.320	16.630	16.447	397,326
2023-05-18	16.570	16.700	16.440	16.510	16.328	374,450
2023-05-17	16.410	16.490	16.240	16.460	16.279	350,680
2023-05-16	16.450	16.510	16.320	16.380	16.200	397,469
2023-05-15	16.340	16.510	16.190	16.450	16.269	660,936
2023-05-12	16.530	16.670	16.320	16.340	16.160	559,636
2023-05-11	16.570	16.640	16.390	16.600	16.417	460,030
2023-05-10	16.510	16.630	16.410	16.510	16.328	422,860
2023-05-09	16.500	16.750	16.500	16.570	16.388	563,560
2023-05-08	16.660	16.710	16.490	16.690	16.506	625,200
2023-05-05	16.780	16.780	16.340	16.530	16.348	740,230
2023-05-04	16.600	17.090	16.280	16.780	16.595	1,569,380

← NewerPage 14 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.