Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.640	16.950	16.510	16.900	16.714	872,330
2023-04-27	16.450	16.650	16.210	16.500	16.318	898,210
2023-04-26	16.050	16.480	15.960	16.370	16.190	694,250
2023-04-25	16.350	16.580	15.800	16.030	15.854	1,022,500
2023-04-24	16.570	16.670	16.250	16.450	16.269	599,110
2023-04-21	16.980	17.090	16.520	16.570	16.388	1,053,550
2023-04-20	17.190	17.240	16.870	16.980	16.793	897,160
2023-04-19	17.270	17.350	17.170	17.210	17.021	760,260
2023-04-18	17.610	17.790	17.260	17.340	17.149	1,715,100
2023-04-17	17.280	17.650	17.240	17.640	17.446	1,467,240
2023-04-14	17.440	17.490	17.160	17.260	17.070	1,024,120
2023-04-13	17.450	17.780	17.350	17.480	17.288	1,494,710
2023-04-12	17.110	17.390	17.110	17.340	17.149	808,530
2023-04-11	17.400	17.400	17.010	17.140	16.951	921,910
2023-04-10	17.580	17.580	17.110	17.170	16.981	1,182,620
2023-04-07	17.490	17.620	17.450	17.580	17.386	981,770
2023-04-06	17.760	17.760	17.420	17.570	17.377	1,704,190
2023-04-04	17.600	18.400	17.590	17.900	17.703	3,045,590
2023-04-03	17.880	18.300	17.580	17.590	17.396	2,651,330
2023-03-31	17.160	17.650	17.080	17.370	17.179	1,189,330
2023-03-30	17.320	17.330	16.900	17.040	16.852	835,896
2023-03-29	17.790	17.880	17.180	17.210	17.021	1,617,786
2023-03-28	17.650	18.030	17.570	17.660	17.466	1,877,276
2023-03-27	17.600	17.600	17.280	17.440	17.248	704,000
2023-03-24	17.550	17.600	17.420	17.510	17.317	477,840
2023-03-23	17.730	17.730	17.490	17.600	17.406	583,740
2023-03-22	17.650	17.870	17.510	17.750	17.555	951,680
2023-03-21	17.510	17.660	17.260	17.550	17.357	883,520
2023-03-20	17.700	17.700	17.310	17.350	17.159	962,030
2023-03-17	17.570	17.810	17.490	17.670	17.475	766,890
2023-03-16	17.770	17.770	17.400	17.450	17.258	896,390
2023-03-15	17.800	17.880	17.660	17.800	17.604	1,048,430
2023-03-14	18.060	18.070	17.460	17.710	17.515	1,445,170
2023-03-13	18.110	18.420	17.960	18.060	17.861	1,453,410
2023-03-10	18.300	18.540	18.100	18.110	17.911	1,224,300
2023-03-09	18.480	18.590	18.230	18.450	18.247	1,234,150
2023-03-08	18.150	18.620	18.010	18.460	18.257	2,405,290
2023-03-07	18.870	19.560	18.690	18.950	18.741	3,366,730
2023-03-06	19.070	19.150	18.780	18.830	18.623	875,020
2023-03-03	19.020	19.150	18.900	19.090	18.880	835,920
2023-03-02	19.000	19.220	18.980	18.990	18.781	1,195,740
2023-03-01	18.930	18.980	18.830	18.960	18.751	565,320
2023-02-28	18.600	18.970	18.600	18.930	18.722	1,178,760
2023-02-27	18.830	18.920	18.600	18.600	18.395	660,510
2023-02-24	18.870	18.940	18.700	18.870	18.662	776,000
2023-02-23	18.980	19.090	18.760	18.890	18.682	870,710
2023-02-22	18.880	18.950	18.730	18.910	18.702	698,370
2023-02-21	18.960	19.040	18.730	18.890	18.682	874,700
2023-02-20	18.660	18.920	18.520	18.840	18.633	969,560
2023-02-17	18.900	18.990	18.660	18.710	18.504	990,620
2023-02-16	19.260	19.450	18.720	18.850	18.642	2,128,310
2023-02-15	19.340	19.410	19.200	19.260	19.048	1,227,710
2023-02-14	19.500	19.510	19.170	19.330	19.117	2,051,540
2023-02-13	19.550	19.730	19.330	19.410	19.196	1,822,530
2023-02-10	19.420	19.960	19.280	19.390	19.177	1,906,310
2023-02-09	19.490	19.510	19.240	19.490	19.275	1,902,430
2023-02-08	19.040	20.080	19.040	19.610	19.394	3,337,329
2023-02-07	18.800	19.130	18.780	19.040	18.830	907,790
2023-02-06	18.740	18.900	18.590	18.830	18.623	877,350
2023-02-03	18.850	18.880	18.540	18.740	18.534	935,600

← NewerPage 15 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.