Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	38.010	38.180	36.700	37.300	37.300	4,044,000
2026-04-20	39.470	39.600	37.790	37.980	37.980	5,500,400
2026-04-17	38.640	39.620	38.030	39.010	39.010	6,687,800
2026-04-16	38.660	38.750	38.020	38.460	38.460	4,433,900
2026-04-15	39.300	39.780	38.560	38.650	38.650	4,565,680
2026-04-14	40.290	41.000	39.630	39.800	39.800	7,469,200
2026-04-13	42.500	42.500	37.800	41.150	41.150	10,811,820
2026-04-10	42.140	42.480	40.200	40.670	40.670	8,972,330
2026-04-09	40.820	43.460	40.450	42.140	42.140	11,313,500
2026-04-08	38.550	42.460	38.550	40.980	40.980	16,197,119
2026-04-07	36.500	40.470	35.050	40.470	40.470	15,988,169
2026-04-03	36.500	37.460	34.900	36.790	36.790	14,089,989
2026-04-02	33.780	36.500	33.780	36.500	36.500	6,338,140
2026-04-01	32.130	33.510	31.890	33.180	33.180	5,978,315
2026-03-31	32.980	33.400	32.030	32.060	32.060	6,104,155
2026-03-30	34.680	34.730	32.710	33.120	33.120	5,710,035
2026-03-27	33.700	34.810	33.500	33.990	33.990	5,534,705
2026-03-26	34.460	34.920	33.450	33.860	33.860	7,791,810
2026-03-25	33.900	35.000	33.540	34.440	34.440	7,706,835
2026-03-24	34.950	35.510	33.200	35.180	35.180	11,089,390
2026-03-23	38.900	38.990	36.170	36.580	36.580	11,929,505
2026-03-20	41.000	42.450	40.190	40.190	40.190	12,564,240
2026-03-19	49.000	49.000	42.570	44.660	44.660	20,445,190
2026-03-18	43.830	47.800	41.240	44.850	44.850	14,377,340
2026-03-17	41.830	44.990	41.740	44.560	44.560	12,994,650
2026-03-16	39.800	43.110	39.800	42.270	42.270	11,178,480
2026-03-13	40.890	41.000	39.380	39.750	39.750	8,026,340
2026-03-12	44.450	44.450	40.850	40.970	40.970	15,836,910
2026-03-11	39.340	42.850	38.800	42.850	42.850	10,884,361
2026-03-10	36.100	40.420	36.100	38.950	38.950	14,258,100
2026-03-09	43.130	44.590	39.840	40.100	40.100	16,131,580
2026-03-06	40.100	42.000	39.750	40.920	40.920	13,372,080
2026-03-05	43.500	46.360	41.840	42.810	42.810	18,812,616
2026-03-04	54.000	54.000	45.870	46.490	46.490	22,678,170
2026-03-03	48.000	50.970	47.000	50.970	50.970	19,535,670
2026-03-02	46.330	46.340	44.430	46.340	46.340	20,548,841
2026-02-27	38.370	42.130	38.370	42.130	42.130	8,499,030
2026-02-26	37.400	38.470	37.160	38.300	38.300	4,514,520
2026-02-25	38.060	38.590	36.830	38.130	38.130	6,717,000
2026-02-24	39.230	41.020	38.350	38.520	38.520	9,617,480
2026-02-13	38.160	39.140	38.000	38.200	38.200	4,348,040
2026-02-12	38.130	38.940	37.700	38.350	38.350	3,856,110
2026-02-11	37.760	38.980	36.870	38.320	38.320	4,945,590
2026-02-10	37.960	39.400	37.160	37.760	37.760	4,843,480
2026-02-09	36.020	38.890	35.300	38.370	38.370	8,181,400
2026-02-06	35.220	36.470	35.000	35.980	35.980	4,530,366
2026-02-05	36.820	37.200	35.710	35.830	35.830	5,159,220
2026-02-04	38.650	39.010	36.400	37.000	37.000	7,806,660
2026-02-03	36.150	39.200	35.510	38.650	38.650	11,073,380
2026-02-02	32.830	38.320	32.830	36.520	36.520	13,388,273
2026-01-30	38.770	39.460	35.510	36.140	36.140	14,056,688
2026-01-29	35.140	39.720	35.140	39.460	39.460	17,278,364
2026-01-28	36.270	37.890	35.440	36.420	36.420	14,694,790
2026-01-27	35.000	35.880	33.570	35.560	35.560	14,165,761
2026-01-26	31.780	34.930	31.780	34.930	34.930	11,696,651
2026-01-23	31.280	32.930	31.280	31.750	31.750	12,362,844
2026-01-22	31.800	34.820	31.730	32.330	32.330	16,677,577
2026-01-21	31.800	32.620	30.100	31.650	31.650	10,787,340
2026-01-20	32.250	32.870	31.100	31.800	31.800	7,190,700
2026-01-19	31.630	32.660	30.570	32.300	32.300	9,039,840

← NewerPage 3 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.