Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.020	18.600	18.020	18.550	18.346	1,264,627
2022-08-02	18.850	18.850	17.780	18.030	17.831	1,282,640
2022-08-01	18.820	19.200	18.820	18.990	18.781	567,401
2022-07-29	19.240	19.370	18.940	18.950	18.741	537,450
2022-07-28	19.140	19.480	19.080	19.270	19.058	884,100
2022-07-27	18.830	19.100	18.830	19.050	18.840	517,140
2022-07-26	18.880	19.230	18.650	18.970	18.761	578,570
2022-07-25	18.770	19.150	18.710	18.720	18.514	467,500
2022-07-22	19.090	19.270	18.720	18.950	18.741	641,050
2022-07-21	19.310	19.500	19.120	19.120	18.909	891,898
2022-07-20	19.360	19.370	19.140	19.250	19.038	751,678
2022-07-19	19.260	19.350	19.060	19.250	19.038	955,318
2022-07-18	18.390	19.270	18.390	19.140	18.929	1,489,322
2022-07-15	18.740	18.740	18.310	18.320	18.118	1,041,140
2022-07-14	18.960	19.290	18.710	18.710	18.504	592,200
2022-07-13	18.820	18.970	18.560	18.960	18.751	632,500
2022-07-12	19.130	19.130	18.710	18.820	18.613	694,770
2022-07-11	19.140	19.270	18.750	19.080	18.870	861,370
2022-07-08	19.690	19.730	19.130	19.170	18.959	838,710
2022-07-07	19.230	19.450	19.100	19.210	18.998	778,620
2022-07-06	19.860	19.860	19.110	19.220	19.008	1,381,640
2022-07-05	19.820	20.340	19.680	19.860	19.641	1,775,241
2022-07-04	19.630	19.890	19.260	19.840	19.622	1,525,804
2022-07-01	19.620	19.630	19.100	19.150	18.939	1,267,170
2022-06-30	18.560	19.990	18.560	19.630	19.414	2,616,490
2022-06-29	19.130	19.280	18.680	18.680	18.474	1,277,920
2022-06-28	19.010	19.350	19.010	19.150	18.939	1,183,873
2022-06-27	18.750	19.190	18.680	18.930	18.722	1,547,140
2022-06-24	18.800	18.900	18.660	18.740	18.534	974,634
2022-06-23	18.890	18.930	18.400	18.810	18.603	1,954,974
2022-06-22	19.750	19.980	19.130	19.130	18.919	1,827,137
2022-06-21	19.870	20.160	19.750	20.120	19.701	1,661,143
2022-06-20	19.950	20.290	19.460	20.100	19.681	3,558,230
2022-06-17	20.130	21.290	19.800	20.580	20.151	4,485,342
2022-06-16	20.690	20.950	20.010	20.350	19.926	4,640,068
2022-06-15	21.710	22.800	20.980	21.010	20.572	6,674,908
2022-06-14	19.340	21.710	19.320	21.710	21.258	5,165,036
2022-06-13	19.500	20.300	19.310	19.740	19.329	3,172,820
2022-06-10	19.120	20.480	18.500	19.760	19.348	4,069,040
2022-06-09	19.120	20.180	18.840	19.390	18.986	4,324,672
2022-06-08	18.680	19.220	18.530	19.110	18.712	1,713,630
2022-06-07	18.900	19.050	18.530	18.840	18.447	1,010,050
2022-06-06	18.710	19.190	18.710	18.910	18.516	1,042,000
2022-06-02	18.740	18.780	18.300	18.720	18.330	948,230
2022-06-01	18.540	18.800	18.460	18.680	18.291	933,930
2022-05-31	18.880	18.950	18.540	18.700	18.310	986,710
2022-05-30	19.070	19.250	18.500	18.750	18.359	1,523,190
2022-05-27	18.580	19.170	18.330	18.960	18.565	2,678,500
2022-05-26	18.140	18.400	17.820	18.330	17.948	1,184,020
2022-05-25	17.490	18.190	17.400	18.130	17.752	1,343,440
2022-05-24	18.250	18.300	17.500	17.500	17.135	1,740,004
2022-05-23	17.730	18.270	17.710	18.180	17.801	1,214,705
2022-05-20	17.610	17.920	17.540	17.860	17.488	1,204,390
2022-05-19	17.470	17.760	17.300	17.610	17.243	1,075,830
2022-05-18	17.410	17.850	17.400	17.670	17.302	1,359,340
2022-05-17	17.650	18.230	17.610	17.860	17.488	2,155,954
2022-05-16	17.930	17.990	17.400	17.450	17.086	1,303,940
2022-05-13	17.670	18.060	17.500	17.740	17.370	1,936,320
2022-05-12	17.580	18.380	17.340	17.550	17.184	2,294,630
2022-05-11	17.430	17.620	17.220	17.300	16.939	2,209,350

← NewerPage 18 of 21 · 1,218 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.