Hunan Heshun Petroleum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 15.280 | 15.340 | 14.800 | 14.910 | 14.910 | 2,532,830 |
| 2025-01-20 | 15.080 | 15.450 | 14.890 | 15.190 | 15.190 | 3,173,530 |
| 2025-01-17 | 14.940 | 15.200 | 14.790 | 15.070 | 15.070 | 2,617,280 |
| 2025-01-16 | 14.910 | 15.660 | 14.880 | 15.030 | 15.030 | 4,535,308 |
| 2025-01-15 | 14.910 | 15.160 | 14.760 | 14.810 | 14.810 | 3,162,590 |
| 2025-01-14 | 14.130 | 15.320 | 14.100 | 15.020 | 15.020 | 6,989,668 |
| 2025-01-13 | 14.360 | 14.640 | 14.000 | 14.190 | 14.190 | 3,668,176 |
| 2025-01-10 | 14.540 | 14.700 | 13.920 | 13.980 | 13.980 | 3,570,880 |
| 2025-01-09 | 14.410 | 14.630 | 14.340 | 14.450 | 14.450 | 2,494,030 |
| 2025-01-08 | 14.470 | 14.880 | 14.130 | 14.670 | 14.670 | 3,799,930 |
| 2025-01-07 | 13.970 | 14.720 | 13.570 | 14.710 | 14.710 | 6,438,933 |
| 2025-01-06 | 14.820 | 14.840 | 13.710 | 14.100 | 14.100 | 7,681,938 |
| 2025-01-03 | 16.350 | 17.500 | 15.120 | 15.230 | 15.230 | 8,767,841 |
| 2025-01-02 | 15.980 | 16.490 | 15.610 | 16.260 | 16.260 | 6,539,848 |
| 2024-12-31 | 16.760 | 17.090 | 15.900 | 16.050 | 16.050 | 6,415,900 |
| 2024-12-30 | 17.230 | 17.580 | 16.480 | 16.650 | 16.650 | 6,886,462 |
| 2024-12-27 | 17.050 | 17.390 | 16.720 | 17.230 | 17.230 | 8,920,442 |
| 2024-12-26 | 16.750 | 17.270 | 16.320 | 17.220 | 17.220 | 11,946,612 |
| 2024-12-25 | 17.040 | 18.820 | 16.560 | 16.930 | 16.930 | 15,716,778 |
| 2024-12-24 | 16.950 | 17.680 | 16.330 | 17.120 | 17.120 | 17,786,736 |
| 2024-12-23 | 15.250 | 16.720 | 15.230 | 16.720 | 16.720 | 8,103,020 |
| 2024-12-20 | 15.010 | 15.420 | 15.010 | 15.200 | 15.200 | 2,926,639 |
| 2024-12-19 | 15.300 | 15.300 | 14.800 | 15.130 | 15.130 | 4,635,800 |
| 2024-12-18 | 16.000 | 16.070 | 15.380 | 15.520 | 15.520 | 4,712,720 |
| 2024-12-17 | 16.950 | 17.350 | 15.700 | 15.920 | 15.920 | 8,004,798 |
| 2024-12-16 | 16.440 | 17.590 | 16.400 | 17.170 | 17.170 | 12,004,508 |
| 2024-12-13 | 16.430 | 17.160 | 16.110 | 16.550 | 16.550 | 9,008,178 |
| 2024-12-12 | 16.280 | 16.760 | 16.140 | 16.570 | 16.570 | 8,911,680 |
| 2024-12-11 | 16.250 | 16.410 | 16.030 | 16.300 | 16.300 | 6,606,040 |
| 2024-12-10 | 16.580 | 16.580 | 16.110 | 16.230 | 16.230 | 7,579,410 |
| 2024-12-09 | 16.400 | 16.700 | 15.910 | 16.200 | 16.200 | 10,873,599 |
| 2024-12-06 | 16.950 | 18.000 | 16.360 | 16.560 | 16.560 | 17,563,978 |
| 2024-12-05 | 16.140 | 17.550 | 15.980 | 17.550 | 17.550 | 21,895,579 |
| 2024-12-04 | 14.600 | 15.950 | 14.400 | 15.950 | 15.950 | 8,219,730 |
| 2024-12-03 | 14.660 | 14.660 | 14.230 | 14.500 | 14.500 | 3,735,400 |
| 2024-12-02 | 14.580 | 14.760 | 14.480 | 14.600 | 14.600 | 5,275,028 |
| 2024-11-29 | 14.400 | 14.730 | 14.280 | 14.580 | 14.580 | 4,213,077 |
| 2024-11-28 | 14.440 | 14.620 | 14.350 | 14.400 | 14.400 | 4,533,260 |
| 2024-11-27 | 14.480 | 14.600 | 14.040 | 14.550 | 14.550 | 4,808,950 |
| 2024-11-26 | 15.180 | 15.190 | 14.500 | 14.500 | 14.500 | 6,158,100 |
| 2024-11-25 | 15.180 | 15.440 | 14.920 | 15.360 | 15.360 | 7,109,240 |
| 2024-11-22 | 16.170 | 16.500 | 15.190 | 15.260 | 15.260 | 10,375,820 |
| 2024-11-21 | 16.410 | 17.140 | 16.030 | 16.170 | 16.170 | 16,327,226 |
| 2024-11-20 | 14.770 | 16.410 | 14.710 | 16.410 | 16.410 | 9,982,817 |
| 2024-11-19 | 15.000 | 15.100 | 14.350 | 14.920 | 14.920 | 8,248,740 |
| 2024-11-18 | 14.370 | 15.610 | 14.210 | 15.290 | 15.290 | 12,446,549 |
| 2024-11-15 | 14.000 | 15.300 | 14.000 | 14.350 | 14.350 | 12,535,914 |
| 2024-11-14 | 14.120 | 14.300 | 13.930 | 13.970 | 13.970 | 5,459,813 |
| 2024-11-13 | 13.860 | 14.180 | 13.680 | 14.150 | 14.150 | 4,513,790 |
| 2024-11-12 | 13.850 | 14.030 | 13.690 | 13.950 | 13.950 | 4,536,360 |
| 2024-11-11 | 13.750 | 13.890 | 13.460 | 13.880 | 13.880 | 3,736,200 |
| 2024-11-08 | 14.010 | 14.300 | 13.720 | 13.790 | 13.790 | 4,913,330 |
| 2024-11-07 | 13.700 | 14.230 | 13.620 | 13.980 | 13.980 | 5,731,040 |
| 2024-11-06 | 13.340 | 13.840 | 13.290 | 13.760 | 13.760 | 6,184,300 |
| 2024-11-05 | 13.100 | 13.320 | 13.060 | 13.320 | 13.320 | 3,307,180 |
| 2024-11-04 | 12.830 | 13.110 | 12.700 | 13.110 | 13.110 | 2,953,750 |
| 2024-11-01 | 13.130 | 13.290 | 12.770 | 12.820 | 12.820 | 4,331,090 |
| 2024-10-31 | 12.890 | 13.310 | 12.890 | 13.130 | 13.130 | 3,140,170 |
| 2024-10-30 | 13.150 | 13.340 | 12.900 | 13.070 | 13.070 | 3,153,800 |
| 2024-10-29 | 13.620 | 13.700 | 13.150 | 13.170 | 13.170 | 4,096,560 |
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.