Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.810	18.870	18.600	18.790	18.583	846,810
2023-02-01	18.630	18.780	18.580	18.750	18.544	1,206,900
2023-01-31	18.330	18.640	18.170	18.630	18.425	1,274,900
2023-01-30	18.550	18.550	18.280	18.330	18.128	1,072,170
2023-01-20	18.100	18.300	17.910	18.240	18.039	1,212,070
2023-01-19	17.960	18.000	17.830	17.990	17.792	677,200
2023-01-18	17.750	18.020	17.750	17.960	17.762	1,246,249
2023-01-17	18.040	18.140	17.760	17.950	17.752	1,409,810
2023-01-16	17.920	18.100	17.850	18.070	17.871	841,676
2023-01-13	17.940	17.960	17.720	17.860	17.663	638,340
2023-01-12	18.060	18.130	17.900	17.930	17.733	677,540
2023-01-11	17.980	18.260	17.980	18.030	17.831	905,188
2023-01-10	18.120	18.240	17.970	18.040	17.841	991,876
2023-01-09	18.190	18.260	17.980	18.160	17.960	1,186,370
2023-01-06	18.220	18.390	18.090	18.190	17.990	1,039,340
2023-01-05	18.270	18.350	18.090	18.190	17.990	1,287,940
2023-01-04	18.360	18.500	18.200	18.370	18.168	1,088,300
2023-01-03	18.700	18.700	18.130	18.600	18.395	1,803,680
2022-12-30	18.170	19.430	17.930	18.580	18.375	2,830,160
2022-12-29	17.880	18.370	17.880	18.050	17.851	966,920
2022-12-28	18.330	18.390	17.920	18.050	17.851	716,600
2022-12-27	18.440	18.540	18.250	18.290	18.089	604,400
2022-12-26	18.480	18.740	18.370	18.440	18.237	1,022,750
2022-12-23	18.280	18.580	18.010	18.500	18.296	945,920
2022-12-22	18.900	18.950	18.240	18.300	18.099	918,800
2022-12-21	18.720	18.830	18.360	18.600	18.395	833,700
2022-12-20	18.950	18.980	18.500	18.600	18.395	672,250
2022-12-19	19.520	19.520	18.750	18.950	18.741	1,130,700
2022-12-16	19.510	20.000	19.450	19.520	19.305	1,244,700
2022-12-15	20.550	20.550	19.600	19.770	19.552	1,478,793
2022-12-14	19.880	20.510	19.560	20.420	20.195	2,370,362
2022-12-13	19.540	19.830	19.320	19.700	19.483	790,182
2022-12-12	19.490	19.690	19.250	19.540	19.325	1,119,930
2022-12-09	19.560	19.790	19.450	19.590	19.374	711,000
2022-12-08	19.900	20.070	19.500	19.670	19.453	1,007,360
2022-12-07	20.070	20.250	19.560	19.870	19.651	1,187,730
2022-12-06	21.010	21.010	19.900	19.930	19.711	2,016,410
2022-12-05	20.300	20.800	20.300	20.750	20.522	1,577,840
2022-12-02	19.700	20.550	19.670	20.300	20.076	1,648,878
2022-12-01	19.800	20.090	19.640	19.700	19.483	1,255,247
2022-11-30	19.750	20.000	19.580	19.890	19.671	1,016,950
2022-11-29	19.370	19.880	19.230	19.770	19.552	1,560,210
2022-11-28	19.200	19.730	19.060	19.370	19.157	1,624,200
2022-11-25	19.700	19.830	19.350	19.440	19.226	1,254,930
2022-11-24	19.610	19.830	19.250	19.600	19.384	2,455,730
2022-11-23	20.790	20.790	19.230	19.610	19.394	3,452,040
2022-11-22	21.400	21.410	20.280	20.410	20.185	4,051,310
2022-11-21	21.000	21.650	20.990	21.220	20.986	1,520,099
2022-11-18	21.750	22.240	21.300	21.550	21.313	1,830,708
2022-11-17	21.880	21.880	21.280	21.750	21.511	1,340,091
2022-11-16	21.260	21.780	21.100	21.710	21.471	1,927,289
2022-11-15	20.610	21.390	20.230	21.260	21.026	2,175,290
2022-11-14	20.880	20.990	20.420	20.480	20.254	1,464,040
2022-11-11	21.250	21.800	20.780	20.780	20.551	2,585,285
2022-11-10	20.880	21.230	20.450	20.940	20.709	2,438,294
2022-11-09	20.950	21.190	20.740	20.840	20.611	2,043,302
2022-11-08	20.470	21.100	19.810	20.950	20.719	5,797,593
2022-11-07	19.310	20.760	19.210	20.240	20.017	4,229,641
2022-11-04	19.450	19.450	19.010	19.260	19.048	1,238,260
2022-11-03	18.880	19.480	18.690	19.180	18.969	1,412,740

← NewerPage 16 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.