Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.130	13.650	13.080	13.620	13.620	3,880,500
2024-10-25	12.910	13.210	12.910	13.210	13.210	2,844,967
2024-10-24	13.010	13.090	12.920	12.990	12.990	2,018,300
2024-10-23	13.230	13.300	12.950	13.070	13.070	3,061,115
2024-10-22	12.780	13.040	12.720	13.040	13.040	2,911,040
2024-10-21	12.750	12.900	12.660	12.800	12.800	3,213,560
2024-10-18	12.420	12.930	12.420	12.760	12.760	3,236,634
2024-10-17	12.670	12.900	12.500	12.500	12.500	2,584,160
2024-10-16	12.610	12.860	12.520	12.720	12.720	3,049,109
2024-10-15	13.150	13.230	12.800	12.810	12.810	4,788,439
2024-10-14	13.500	13.500	12.910	13.340	13.340	6,867,320
2024-10-11	13.450	14.490	13.450	13.600	13.600	9,751,870
2024-10-10	13.290	13.780	12.890	13.360	13.360	5,011,013
2024-10-09	14.650	14.650	13.450	13.450	13.450	5,913,270
2024-10-08	15.310	15.310	14.200	14.940	14.940	8,307,887
2024-09-30	13.190	13.920	12.750	13.920	13.920	6,281,860
2024-09-27	12.250	12.790	12.160	12.700	12.700	2,487,627
2024-09-26	11.760	12.220	11.680	12.220	12.220	2,325,000
2024-09-25	11.620	12.020	11.610	11.800	11.800	2,533,000
2024-09-24	11.000	11.580	11.000	11.580	11.580	1,838,400
2024-09-23	11.080	11.080	10.910	11.020	11.020	812,500
2024-09-20	11.330	11.350	10.950	11.010	11.010	1,253,900
2024-09-19	10.700	11.180	10.700	11.140	11.140	1,734,300
2024-09-18	10.900	10.940	10.520	10.690	10.690	1,351,100
2024-09-13	11.120	11.170	10.910	10.910	10.910	1,222,100
2024-09-12	11.180	11.300	11.070	11.080	11.080	1,066,660
2024-09-11	11.280	11.300	11.110	11.180	11.180	1,129,730
2024-09-10	11.290	11.450	11.140	11.370	11.370	993,530
2024-09-09	11.300	11.400	11.150	11.290	11.290	1,039,800
2024-09-06	11.470	11.550	11.300	11.340	11.340	1,307,700
2024-09-05	11.700	11.700	11.440	11.490	11.490	1,029,850
2024-09-04	11.630	11.700	11.510	11.560	11.560	1,326,600
2024-09-03	11.920	11.950	11.680	11.770	11.770	1,561,257
2024-09-02	11.840	12.130	11.720	11.840	11.840	2,378,400
2024-08-30	11.630	12.190	11.530	11.960	11.960	2,858,710
2024-08-29	11.330	11.600	11.190	11.530	11.530	1,292,290
2024-08-28	11.030	11.600	11.010	11.400	11.400	1,861,130
2024-08-27	11.700	11.700	11.220	11.230	11.230	1,864,600
2024-08-26	10.970	11.420	10.970	11.400	11.400	1,475,970
2024-08-23	11.140	11.240	10.930	11.010	11.010	1,041,500
2024-08-22	11.350	11.430	11.080	11.120	11.120	1,152,700
2024-08-21	11.440	11.470	11.320	11.360	11.360	917,300
2024-08-20	11.800	11.800	11.330	11.450	11.450	1,392,300
2024-08-19	11.870	11.950	11.730	11.750	11.750	1,081,400
2024-08-16	12.050	12.140	11.820	11.860	11.860	1,745,300
2024-08-15	12.040	12.160	11.970	12.050	12.050	1,838,500
2024-08-14	12.140	12.220	11.860	12.110	12.110	2,772,000
2024-08-13	12.500	12.860	12.130	12.250	12.250	4,474,960
2024-08-12	12.170	12.260	12.010	12.230	12.230	1,178,000
2024-08-09	12.300	12.470	12.210	12.240	12.240	1,256,300
2024-08-08	12.350	12.400	12.090	12.360	12.360	1,630,800
2024-08-07	12.290	12.370	12.150	12.310	12.310	1,349,200
2024-08-06	12.020	12.350	12.020	12.350	12.350	2,272,830
2024-08-05	12.160	12.540	11.980	11.990	11.990	3,239,500
2024-08-02	12.160	12.370	12.020	12.190	12.190	1,429,190
2024-08-01	12.230	12.490	12.170	12.210	12.210	1,424,700
2024-07-31	11.920	12.240	11.770	12.240	12.240	1,754,900
2024-07-30	11.700	11.890	11.620	11.820	11.820	1,247,530
2024-07-29	11.770	11.850	11.600	11.780	11.780	1,269,000
2024-07-26	11.520	11.710	11.400	11.700	11.700	1,205,800

← NewerPage 9 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.