Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.150	15.190	14.780	14.890	14.890	4,898,700
2025-04-23	15.200	15.250	15.030	15.220	15.220	4,887,400
2025-04-22	15.340	15.530	15.060	15.210	15.210	7,371,600
2025-04-21	15.100	15.730	15.100	15.460	15.460	9,527,132
2025-04-18	15.040	15.200	14.680	14.870	14.870	4,919,300
2025-04-17	14.590	15.050	14.410	14.880	14.880	5,400,173
2025-04-16	14.640	15.100	14.410	14.610	14.610	5,135,242
2025-04-15	15.010	15.200	14.690	14.820	14.820	4,379,950
2025-04-14	14.700	15.240	14.700	14.940	14.940	8,335,762
2025-04-11	14.100	14.950	14.000	14.560	14.560	8,076,890
2025-04-10	14.020	14.560	14.000	14.290	14.290	9,467,700
2025-04-09	13.220	14.240	12.560	13.900	13.900	10,421,862
2025-04-08	14.000	14.480	13.810	13.870	13.870	15,015,048
2025-04-07	15.340	15.520	15.340	15.340	15.340	2,536,000
2025-04-03	17.040	17.730	17.040	17.040	17.040	14,952,860
2025-04-02	21.500	21.510	18.930	18.930	18.930	26,832,724
2025-04-01	21.030	21.030	21.030	21.030	21.030	2,469,340
2025-03-31	19.120	19.120	19.120	19.120	19.120	2,067,070
2025-03-28	15.340	17.380	15.340	17.380	17.380	12,731,060
2025-03-27	17.620	17.620	15.700	15.800	15.800	14,022,000
2025-03-26	14.420	16.020	14.420	16.020	16.020	5,230,990
2025-03-25	14.480	14.590	14.250	14.560	14.560	1,893,400
2025-03-24	15.110	15.120	14.160	14.480	14.480	3,714,700
2025-03-21	15.300	15.400	15.070	15.120	15.120	2,878,700
2025-03-20	15.110	15.360	15.100	15.220	15.220	1,850,500
2025-03-19	15.190	15.300	15.040	15.100	15.100	1,688,520
2025-03-18	15.140	15.290	15.090	15.230	15.230	2,163,590
2025-03-17	15.320	15.400	15.130	15.200	15.200	1,983,300
2025-03-14	15.190	15.270	15.040	15.230	15.230	2,447,700
2025-03-13	15.180	15.280	14.970	15.270	15.270	3,329,580
2025-03-12	14.770	15.380	14.710	15.100	15.100	5,625,859
2025-03-11	14.400	14.800	14.390	14.770	14.770	1,946,080
2025-03-10	14.420	14.650	14.340	14.600	14.600	2,007,700
2025-03-07	14.570	14.620	14.310	14.420	14.420	2,115,700
2025-03-06	14.220	15.100	14.120	14.600	14.600	4,545,390
2025-03-05	14.100	14.320	13.740	14.230	14.230	2,888,000
2025-03-04	13.990	14.150	13.910	14.130	14.130	1,540,884
2025-03-03	14.080	14.320	13.990	14.080	14.080	1,875,410
2025-02-28	14.800	14.800	14.050	14.080	14.080	3,624,660
2025-02-27	14.480	15.080	14.400	14.980	14.980	4,468,524
2025-02-26	14.480	14.610	14.400	14.500	14.500	1,913,660
2025-02-25	14.510	14.700	14.450	14.480	14.480	2,007,060
2025-02-24	14.660	14.730	14.490	14.630	14.630	2,489,903
2025-02-21	14.900	15.080	14.500	14.600	14.600	4,482,854
2025-02-20	15.100	15.200	14.770	14.980	14.980	2,421,290
2025-02-19	14.720	15.160	14.650	15.080	15.080	2,774,356
2025-02-18	15.040	15.120	14.730	14.790	14.790	2,811,180
2025-02-17	14.690	15.070	14.600	15.040	15.040	3,090,128
2025-02-14	14.780	14.780	14.600	14.690	14.690	1,868,050
2025-02-13	14.870	14.970	14.710	14.730	14.730	2,461,840
2025-02-12	15.010	15.080	14.730	14.970	14.970	2,753,200
2025-02-11	15.150	15.270	14.940	15.010	15.010	2,576,740
2025-02-10	14.850	15.150	14.850	15.120	15.120	2,495,330
2025-02-07	15.010	15.210	14.760	14.950	14.950	3,351,900
2025-02-06	14.600	15.140	14.600	15.080	15.080	2,715,900
2025-02-05	14.800	14.800	14.370	14.700	14.700	1,722,100
2025-01-27	14.550	14.970	14.500	14.590	14.590	2,679,060
2025-01-24	14.250	14.580	14.170	14.550	14.550	1,868,030
2025-01-23	14.840	14.840	14.300	14.340	14.340	2,279,000
2025-01-22	14.940	14.940	14.380	14.440	14.440	2,261,387

← NewerPage 7 of 21 · 1,217 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.