Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.310	17.530	16.900	17.470	17.106	2,992,010
2022-05-09	18.530	19.100	17.710	18.150	17.772	4,866,751
2022-05-06	18.000	18.470	17.670	18.470	18.085	1,643,917
2022-05-05	16.490	16.960	16.340	16.790	16.440	1,419,017
2022-04-29	15.610	16.480	15.580	16.380	16.039	1,933,586
2022-04-28	15.910	16.540	15.400	15.460	15.138	1,586,840
2022-04-27	15.610	16.250	15.030	16.190	15.853	1,505,300
2022-04-26	16.920	16.920	15.470	15.600	15.275	1,203,760
2022-04-25	17.990	17.990	16.400	16.590	16.244	1,541,647
2022-04-22	17.930	18.350	17.500	18.130	17.752	1,006,094
2022-04-21	18.540	18.740	17.700	17.860	17.488	1,246,180
2022-04-20	19.000	19.200	18.700	18.720	18.330	702,480
2022-04-19	18.900	19.150	18.650	19.110	18.712	1,073,799
2022-04-18	18.620	18.770	18.260	18.700	18.310	590,910
2022-04-15	19.400	19.400	18.650	18.720	18.330	936,230
2022-04-14	19.260	19.600	18.900	19.300	18.898	1,050,160
2022-04-13	19.190	19.430	19.090	19.170	18.770	895,590
2022-04-12	18.750	19.120	18.400	19.120	18.722	1,081,990
2022-04-11	19.430	19.530	18.550	18.760	18.369	1,347,760
2022-04-08	19.510	19.740	19.210	19.430	19.025	884,210
2022-04-07	19.980	19.980	19.500	19.500	19.094	1,101,690
2022-04-06	19.850	20.150	19.610	20.120	19.701	1,262,160
2022-04-01	19.850	19.850	19.570	19.690	19.280	896,540
2022-03-31	19.880	20.050	19.750	19.840	19.427	1,172,050
2022-03-30	19.910	20.080	19.500	20.000	19.583	1,409,170
2022-03-29	19.960	20.100	19.750	19.910	19.495	1,876,660
2022-03-28	21.570	21.570	19.660	20.330	19.906	3,887,210
2022-03-25	21.790	22.140	21.470	21.580	21.130	3,561,350
2022-03-24	21.500	21.950	21.100	21.100	20.660	2,961,200
2022-03-23	21.000	21.020	20.620	20.770	20.337	1,736,990
2022-03-22	21.400	21.800	21.000	21.220	20.778	3,300,966
2022-03-21	20.280	20.650	20.100	20.390	19.965	1,701,270
2022-03-18	20.400	20.670	20.150	20.280	19.857	2,012,750
2022-03-17	19.880	20.390	19.790	20.190	19.769	2,131,600
2022-03-16	19.740	19.990	19.050	19.800	19.387	2,476,714
2022-03-15	20.790	20.790	19.560	19.560	19.152	2,508,190
2022-03-14	21.880	21.880	21.110	21.120	20.680	1,866,480
2022-03-11	21.690	22.000	21.200	21.950	21.493	2,332,550
2022-03-10	21.640	22.490	21.640	22.150	21.688	2,736,080
2022-03-09	23.350	23.470	21.600	22.320	21.855	3,005,360
2022-03-08	23.610	23.610	22.580	23.350	22.863	2,893,490
2022-03-07	24.700	24.930	23.620	23.700	23.206	3,182,123
2022-03-04	24.970	24.980	23.810	24.150	23.647	4,188,777
2022-03-03	25.990	26.150	25.000	25.360	24.831	6,576,626
2022-03-02	25.000	25.690	24.580	25.190	24.665	6,618,469
2022-03-01	24.410	24.490	23.700	23.960	23.461	3,477,813
2022-02-28	24.970	25.440	24.100	24.190	23.686	4,645,706
2022-02-25	24.510	25.300	23.300	24.590	24.077	5,926,810
2022-02-24	24.300	26.400	24.040	25.550	25.017	9,557,353
2022-02-23	24.820	24.870	23.710	24.010	23.510	5,983,900
2022-02-22	22.580	24.320	22.390	24.320	23.813	6,491,634
2022-02-21	22.080	22.110	21.900	22.110	21.649	609,400
2022-02-18	21.920	22.090	21.710	22.030	21.571	623,470
2022-02-17	22.120	22.250	21.850	21.940	21.483	906,860
2022-02-16	21.740	22.150	21.740	22.010	21.551	699,629
2022-02-15	22.180	22.490	22.020	22.180	21.718	955,670
2022-02-14	22.390	22.770	22.170	22.540	22.070	1,551,733
2022-02-11	22.010	22.280	21.680	21.910	21.453	989,148
2022-02-10	22.390	22.390	22.020	22.130	21.669	759,226
2022-02-09	22.220	22.450	22.000	22.310	21.845	964,310

← NewerPage 19 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.