Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	29.130	30.580	27.200	28.080	28.080	7,639,400
2026-07-17	30.210	30.470	27.880	28.430	28.430	4,312,300
2026-07-16	31.480	31.530	30.190	30.420	30.420	3,369,300
2026-07-15	34.200	34.200	31.400	31.600	31.600	4,647,030
2026-07-14	32.400	33.540	31.350	33.460	33.460	4,950,900
2026-07-13	34.000	34.570	31.680	31.900	31.900	4,006,400
2026-07-10	34.090	34.970	33.660	33.950	33.950	4,397,036
2026-07-09	34.200	35.580	33.600	34.700	34.700	5,335,114
2026-07-08	35.480	35.800	33.390	33.890	33.890	3,840,400
2026-07-07	36.010	36.230	34.700	35.000	35.000	3,798,100
2026-07-06	36.300	37.360	34.920	36.430	36.430	5,168,135
2026-07-03	38.600	38.600	36.100	36.100	36.100	5,175,230
2026-07-02	40.780	41.880	38.030	38.550	38.550	9,451,400
2026-07-01	37.980	42.260	37.980	42.260	42.260	6,830,100
2026-06-30	37.400	39.000	37.020	38.420	38.420	4,594,400
2026-06-29	37.460	38.840	35.880	37.710	37.710	5,756,800
2026-06-26	39.020	39.570	36.970	36.980	36.980	5,430,400
2026-06-25	37.380	40.030	36.000	39.600	39.600	8,284,430
2026-06-24	38.500	38.780	36.050	36.970	36.970	7,039,215
2026-06-23	39.020	39.930	38.260	38.770	38.770	5,074,880
2026-06-22	40.760	42.580	38.820	39.850	39.850	5,447,489
2026-06-18	40.800	41.690	40.400	40.750	40.750	4,842,020
2026-06-17	40.260	42.560	39.700	41.100	41.100	6,301,260
2026-06-16	40.270	41.350	39.390	40.700	40.700	6,573,900
2026-06-15	38.190	42.650	38.190	40.670	40.670	11,238,126
2026-06-12	38.200	41.500	38.200	38.770	38.770	7,960,000
2026-06-11	39.910	40.300	37.650	38.200	38.200	5,082,150
2026-06-10	40.210	40.310	38.500	39.130	39.130	4,447,600
2026-06-09	41.240	41.320	38.680	40.610	40.610	5,081,660
2026-06-08	41.000	42.490	39.780	40.510	40.510	5,071,860
2026-06-05	44.330	44.650	42.500	43.500	43.500	6,421,120
2026-06-04	44.790	46.760	43.760	44.690	44.690	6,914,100
2026-06-03	45.760	49.150	45.130	45.900	45.900	7,213,590
2026-06-02	47.150	47.640	44.130	45.590	45.590	7,051,500
2026-06-01	49.700	50.430	47.020	47.220	47.120	8,384,700
2026-05-29	56.980	58.690	51.100	51.100	50.992	12,283,350
2026-05-28	52.500	56.780	49.010	56.780	56.660	14,166,290
2026-05-27	55.790	57.930	51.290	51.620	51.511	13,256,530
2026-05-26	50.120	55.070	50.120	55.070	55.070	8,656,156
2026-05-25	50.200	53.460	48.660	50.060	50.060	7,120,300
2026-05-22	50.100	52.000	48.800	50.660	50.660	7,500,460
2026-05-21	52.740	54.880	48.180	49.950	49.950	11,684,030
2026-05-20	47.640	53.060	47.480	53.060	53.060	8,319,520
2026-05-19	46.000	48.590	45.430	48.240	48.240	6,923,936
2026-05-18	45.220	47.590	44.850	46.280	46.280	6,927,210
2026-05-15	48.910	50.000	44.810	45.610	45.610	8,024,110
2026-05-14	51.840	52.000	48.000	48.920	48.920	7,234,090
2026-05-13	52.280	53.120	50.320	52.680	52.680	11,798,650
2026-05-12	52.280	55.750	52.020	53.410	53.410	9,108,792
2026-05-11	52.830	53.360	50.020	52.280	52.280	8,809,048
2026-05-08	47.940	53.580	47.810	52.310	52.310	13,098,010
2026-05-07	48.320	51.890	46.970	49.310	49.310	18,013,930
2026-05-06	43.610	47.400	43.160	47.400	47.400	16,149,980
2026-04-30	45.000	45.000	40.380	43.090	43.090	18,314,024
2026-04-29	39.000	43.820	38.750	43.820	43.820	15,937,060
2026-04-28	37.410	41.150	36.440	39.840	39.840	15,292,400
2026-04-27	36.430	38.210	35.280	37.410	37.410	6,114,060
2026-04-24	36.100	36.930	35.800	36.440	36.440	4,354,740
2026-04-23	37.010	37.220	36.030	36.510	36.510	3,891,970
2026-04-22	37.430	37.560	36.220	36.870	36.870	3,724,240

← NewerPage 2 of 5 · 243 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.