Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.490	16.520	16.290	16.290	16.290	2,623,900
2025-07-22	16.550	16.560	16.330	16.450	16.450	2,561,580
2025-07-21	16.480	16.540	16.380	16.530	16.530	2,839,980
2025-07-18	16.380	16.510	16.330	16.420	16.420	2,334,760
2025-07-17	16.380	16.400	16.270	16.360	16.360	1,842,000
2025-07-16	16.180	16.380	16.140	16.320	16.320	2,384,670
2025-07-15	16.530	16.530	16.060	16.150	16.150	3,551,500
2025-07-14	16.450	16.560	16.380	16.530	16.530	3,051,510
2025-07-11	16.360	16.480	16.200	16.460	16.460	3,564,400
2025-07-10	16.500	16.560	16.360	16.420	16.420	2,424,740
2025-07-09	16.540	16.620	16.400	16.470	16.470	3,280,000
2025-07-08	16.410	16.570	16.310	16.540	16.540	3,345,000
2025-07-07	16.150	16.380	16.140	16.350	16.350	2,419,100
2025-07-04	16.510	16.510	16.230	16.300	16.300	3,563,400
2025-07-03	16.610	16.700	16.470	16.520	16.520	3,439,600
2025-07-02	16.680	16.750	16.460	16.580	16.580	4,284,750
2025-07-01	16.800	16.860	16.530	16.680	16.680	4,807,790
2025-06-30	16.470	16.890	16.420	16.850	16.850	6,649,940
2025-06-27	16.610	16.610	16.400	16.530	16.530	6,415,110
2025-06-26	16.500	17.130	16.430	16.950	16.950	10,391,188
2025-06-25	16.500	16.740	16.400	16.530	16.530	12,202,800
2025-06-24	17.060	17.600	17.060	17.060	17.060	17,426,450
2025-06-23	18.640	19.300	18.210	18.960	18.960	19,499,458
2025-06-20	18.000	18.270	17.580	17.720	17.720	12,856,060
2025-06-19	17.600	19.520	17.060	18.800	18.800	21,269,618
2025-06-18	18.390	18.800	17.700	17.820	17.820	15,560,458
2025-06-17	17.640	19.510	17.390	18.390	18.390	23,572,090
2025-06-16	19.200	19.510	18.510	19.000	19.000	27,282,598
2025-06-13	17.280	17.740	16.880	17.740	17.740	14,607,242
2025-06-12	16.500	16.930	16.080	16.130	16.130	8,541,600
2025-06-11	16.000	16.180	15.930	16.050	16.050	3,619,496
2025-06-10	16.400	16.480	15.760	16.030	16.030	5,223,458
2025-06-09	16.510	16.650	16.150	16.210	16.210	7,464,630
2025-06-06	15.710	17.290	15.640	16.320	16.320	11,739,751
2025-06-05	15.980	16.100	15.780	15.820	15.820	3,641,600
2025-06-04	15.900	16.250	15.820	16.040	16.040	5,809,671
2025-06-03	15.510	16.580	15.510	15.970	15.970	8,885,200
2025-05-30	15.570	15.650	15.140	15.210	15.210	2,312,040
2025-05-29	15.480	15.690	15.360	15.560	15.560	2,554,600
2025-05-28	15.710	15.710	15.410	15.440	15.440	1,568,400
2025-05-27	15.490	15.630	15.250	15.630	15.630	2,086,500
2025-05-26	15.370	15.590	15.310	15.490	15.490	1,817,330
2025-05-23	15.600	15.720	15.310	15.330	15.330	2,494,300
2025-05-22	15.850	16.150	15.550	15.570	15.570	3,499,930
2025-05-21	15.870	15.870	15.600	15.850	15.850	2,377,420
2025-05-20	15.510	15.880	15.440	15.870	15.870	3,009,600
2025-05-19	15.580	15.630	15.390	15.540	15.540	2,310,200
2025-05-16	15.630	15.740	15.550	15.560	15.560	2,045,500
2025-05-15	15.760	15.770	15.520	15.650	15.650	2,799,100
2025-05-14	15.710	15.900	15.620	15.790	15.790	3,713,100
2025-05-13	15.910	15.980	15.750	15.790	15.790	2,490,650
2025-05-12	15.810	15.920	15.630	15.850	15.850	2,703,370
2025-05-09	16.060	16.310	15.670	15.700	15.700	4,628,500
2025-05-08	15.520	16.100	15.520	15.930	15.930	4,048,600
2025-05-07	15.760	15.840	15.480	15.710	15.710	3,776,600
2025-05-06	15.280	15.620	15.280	15.620	15.620	4,296,900
2025-04-30	15.200	15.450	15.200	15.320	15.320	3,535,300
2025-04-29	14.740	15.360	14.720	15.180	15.180	4,111,500
2025-04-28	14.990	15.050	14.710	14.880	14.880	2,871,600
2025-04-25	14.760	15.030	14.760	14.950	14.950	3,069,800

← NewerPage 6 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.