Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.000	18.280	17.700	17.860	17.860	5,550,936
2025-10-22	17.950	18.300	17.750	17.970	17.970	5,765,730
2025-10-21	17.600	18.090	17.580	17.960	17.960	5,687,985
2025-10-20	18.000	18.420	17.570	17.750	17.750	9,676,100
2025-10-17	16.900	18.760	16.880	17.900	17.900	14,136,574
2025-10-16	17.280	17.550	16.910	17.050	17.050	4,502,380
2025-10-15	16.740	16.950	16.600	16.930	16.930	2,866,800
2025-10-14	16.590	17.040	16.450	16.740	16.740	3,513,930
2025-10-13	16.510	16.590	16.210	16.590	16.590	3,805,000
2025-10-10	16.460	17.080	16.370	16.940	16.940	4,308,900
2025-10-09	16.340	16.530	16.200	16.460	16.460	2,318,740
2025-09-30	16.320	16.410	16.130	16.380	16.380	2,091,190
2025-09-29	16.230	16.480	15.980	16.410	16.410	1,866,900
2025-09-26	16.180	16.590	16.030	16.350	16.350	2,814,330
2025-09-25	16.530	16.550	15.950	16.260	16.260	3,356,640
2025-09-24	16.450	16.850	16.330	16.600	16.600	2,454,380
2025-09-23	16.820	16.820	16.000	16.440	16.440	2,610,790
2025-09-22	16.610	16.950	16.560	16.820	16.820	3,266,640
2025-09-19	16.620	17.100	16.200	16.700	16.700	4,612,430
2025-09-18	16.790	17.480	16.410	16.490	16.490	4,959,238
2025-09-17	16.450	16.880	16.400	16.840	16.840	3,560,600
2025-09-16	16.430	16.530	16.310	16.480	16.480	1,689,760
2025-09-15	16.400	16.470	16.290	16.430	16.430	1,641,880
2025-09-12	16.550	16.580	16.400	16.400	16.400	1,904,030
2025-09-11	16.710	16.850	16.370	16.600	16.600	3,662,500
2025-09-10	16.600	16.860	16.470	16.860	16.860	3,927,928
2025-09-09	16.480	16.540	16.310	16.390	16.390	1,799,230
2025-09-08	16.240	16.500	16.200	16.480	16.480	1,904,700
2025-09-05	16.130	16.250	15.960	16.230	16.230	1,836,640
2025-09-04	16.010	16.340	15.810	16.130	16.130	2,546,060
2025-09-03	16.520	16.550	15.940	16.000	16.000	2,770,710
2025-09-02	16.520	16.590	16.200	16.490	16.490	2,655,560
2025-09-01	16.620	16.760	16.300	16.550	16.550	2,785,430
2025-08-29	16.750	16.840	16.530	16.600	16.600	2,449,310
2025-08-28	16.710	16.880	16.220	16.800	16.800	5,003,830
2025-08-27	17.550	17.610	16.690	16.710	16.710	6,640,050
2025-08-26	17.560	17.850	17.380	17.700	17.700	3,424,450
2025-08-25	17.510	17.740	17.300	17.560	17.560	3,602,238
2025-08-22	17.710	17.850	17.420	17.560	17.560	3,161,540
2025-08-21	17.660	17.830	17.510	17.700	17.700	3,595,530
2025-08-20	17.380	17.620	17.320	17.580	17.580	3,309,610
2025-08-19	17.080	17.820	17.000	17.500	17.500	5,515,480
2025-08-18	16.930	17.220	16.800	17.050	17.050	3,290,399
2025-08-15	16.800	16.890	16.730	16.830	16.830	2,332,200
2025-08-14	17.200	17.200	16.740	16.800	16.800	2,606,119
2025-08-13	17.120	17.240	16.940	17.120	17.120	2,707,739
2025-08-12	17.300	17.370	17.040	17.130	17.130	3,168,609
2025-08-11	16.980	17.440	16.810	17.300	17.300	4,514,500
2025-08-08	16.800	16.960	16.600	16.900	16.900	3,155,900
2025-08-07	16.730	17.070	16.720	16.820	16.820	2,675,690
2025-08-06	16.580	16.810	16.580	16.730	16.730	2,546,590
2025-08-05	16.440	16.850	16.400	16.630	16.630	2,713,460
2025-08-04	16.250	16.480	16.140	16.410	16.410	1,997,300
2025-08-01	16.410	16.510	16.260	16.370	16.370	2,316,700
2025-07-31	16.680	16.800	16.350	16.420	16.420	3,250,800
2025-07-30	16.910	16.940	16.680	16.790	16.790	4,300,600
2025-07-29	16.640	16.830	16.500	16.740	16.740	4,115,300
2025-07-28	16.580	16.650	16.450	16.580	16.580	2,690,490
2025-07-25	16.510	16.870	16.480	16.570	16.570	3,901,560
2025-07-24	16.290	16.560	16.230	16.560	16.560	3,431,520

← NewerPage 5 of 21 · 1,212 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.