Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.500	32.500	29.410	31.980	31.980	12,673,090
2026-01-15	30.840	32.700	29.870	30.290	30.290	14,502,410
2026-01-14	27.720	30.540	27.190	30.540	30.540	11,893,635
2026-01-13	27.920	28.550	27.660	27.760	27.760	9,172,380
2026-01-12	27.570	27.960	27.100	27.700	27.700	7,502,480
2026-01-09	28.410	28.810	27.500	27.810	27.810	7,342,990
2026-01-08	28.500	28.790	27.690	27.870	27.870	9,181,920
2026-01-07	27.180	29.320	27.180	29.100	29.100	11,789,980
2026-01-06	26.930	28.720	26.800	27.780	27.780	10,043,643
2026-01-05	28.420	28.880	26.100	27.970	27.970	16,828,071
2025-12-31	27.110	28.330	26.200	27.330	27.330	9,106,530
2025-12-30	27.250	27.400	25.740	26.710	26.710	13,279,570
2025-12-29	24.830	27.300	24.460	27.300	27.300	8,360,360
2025-12-26	24.960	25.030	24.660	24.820	24.820	3,623,100
2025-12-25	25.200	25.200	24.870	25.000	25.000	4,245,380
2025-12-24	25.650	25.800	25.120	25.230	25.230	5,535,936
2025-12-23	25.910	25.920	25.100	25.720	25.720	5,236,010
2025-12-22	26.880	27.000	25.700	25.920	25.920	6,108,100
2025-12-19	26.490	27.120	25.900	26.800	26.800	6,189,210
2025-12-18	26.670	27.170	26.200	26.500	26.500	6,083,190
2025-12-17	26.390	27.100	26.000	26.680	26.680	5,584,800
2025-12-16	28.620	28.620	26.470	26.940	26.940	7,417,390
2025-12-15	29.800	30.190	28.470	28.740	28.740	6,811,300
2025-12-12	29.700	30.070	29.180	29.680	29.680	6,109,700
2025-12-11	31.040	31.100	29.700	30.010	30.010	5,676,130
2025-12-10	31.500	31.580	30.090	30.950	30.950	7,349,940
2025-12-09	31.770	33.000	31.250	31.250	31.250	9,198,360
2025-12-08	34.200	34.390	31.400	32.410	32.410	12,978,990
2025-12-05	35.220	35.360	33.900	34.300	34.300	13,041,840
2025-12-04	35.630	38.000	34.910	35.200	35.200	21,013,320
2025-12-03	33.690	35.630	33.270	35.630	35.630	9,316,280
2025-12-02	33.270	34.740	31.280	32.390	32.390	15,723,890
2025-12-01	32.690	35.190	32.690	33.270	33.270	23,815,170
2025-11-28	31.780	33.030	30.960	33.030	33.030	6,409,580
2025-11-27	27.310	30.030	26.550	30.030	30.030	20,254,160
2025-11-26	28.290	29.100	27.190	27.300	27.300	8,641,015
2025-11-25	29.200	30.070	28.200	28.440	28.440	9,213,410
2025-11-24	31.350	31.780	28.010	29.010	29.010	10,083,240
2025-11-21	33.240	34.420	30.530	30.590	30.590	11,644,914
2025-11-20	33.900	35.880	32.680	33.400	33.400	11,836,790
2025-11-19	34.250	35.440	31.500	34.240	34.240	16,469,140
2025-11-18	33.910	33.910	31.380	33.910	33.910	17,954,994
2025-11-17	30.830	30.830	30.830	30.830	30.830	894,985
2025-11-14	25.230	28.030	24.980	28.030	28.030	2,267,354
2025-11-13	23.850	25.700	23.610	25.480	25.480	6,774,610
2025-11-12	24.720	25.500	24.250	24.450	24.450	6,182,398
2025-11-11	24.360	25.110	24.030	24.540	24.540	5,592,650
2025-11-10	23.310	24.850	22.810	24.350	24.350	6,362,634
2025-11-07	23.330	24.560	22.960	23.350	23.350	6,000,625
2025-11-06	22.660	23.600	22.530	23.500	23.500	5,474,779
2025-11-05	21.710	22.980	21.300	22.650	22.650	5,927,134
2025-11-04	22.120	22.420	21.600	21.950	21.950	5,157,994
2025-11-03	20.790	22.490	20.790	22.290	22.290	7,959,460
2025-10-31	20.910	22.040	20.730	21.580	21.580	9,758,210
2025-10-30	22.000	22.200	19.900	20.440	20.440	12,841,575
2025-10-29	18.630	20.720	18.530	20.720	20.720	8,934,700
2025-10-28	17.600	18.940	17.560	18.840	18.840	8,430,780
2025-10-27	17.510	17.780	17.300	17.620	17.620	3,904,980
2025-10-24	17.960	18.000	17.390	17.550	17.550	4,433,540
2025-10-23	18.000	18.280	17.700	17.860	17.860	5,550,936

← NewerPage 4 of 21 · 1,216 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.