Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.557	10.836	10.536	10.807	10.807	4,110,808
2024-07-25	10.771	10.814	10.343	10.500	10.500	8,462,566
2024-07-24	11.064	11.186	10.857	10.857	10.857	3,324,020
2024-07-23	11.429	11.464	11.071	11.079	11.079	3,298,400
2024-07-22	11.250	11.543	11.214	11.443	11.443	3,868,079
2024-07-19	11.000	11.329	10.943	11.257	11.257	3,835,438
2024-07-18	11.079	11.107	10.879	11.064	11.064	4,150,252
2024-07-17	11.450	11.450	11.143	11.157	11.157	5,331,076
2024-07-16	11.414	11.514	11.250	11.450	11.450	5,035,259
2024-07-15	11.821	11.836	11.429	11.493	11.493	6,123,593
2024-07-12	11.700	11.886	11.593	11.750	11.750	9,953,594
2024-07-11	11.929	12.071	11.893	11.971	11.971	7,872,219
2024-07-10	11.586	12.114	11.536	11.907	11.907	10,079,917
2024-07-09	11.500	11.671	11.379	11.636	11.636	5,805,534
2024-07-08	11.543	11.650	11.357	11.436	11.436	4,204,810
2024-07-05	11.436	11.436	11.436	11.436	11.436	0
2024-07-04	11.786	11.857	11.421	11.436	11.436	7,587,574
2024-07-03	11.971	12.057	11.636	11.821	11.821	13,059,568
2024-07-02	11.643	12.550	11.493	12.500	12.500	17,677,385
2024-07-01	11.571	11.686	11.429	11.600	11.600	6,067,777
2024-06-28	11.464	11.643	11.371	11.421	11.421	5,077,714
2024-06-27	11.729	11.736	11.393	11.414	11.414	4,546,243
2024-06-26	11.486	11.779	11.343	11.764	11.764	4,418,789
2024-06-25	11.350	11.707	11.343	11.493	11.493	5,759,483
2024-06-24	11.829	11.857	11.364	11.393	11.393	7,520,689
2024-06-21	11.964	12.079	11.750	11.907	11.907	4,245,806
2024-06-20	12.386	12.464	11.950	11.971	11.971	6,508,504
2024-06-19	12.507	12.686	12.414	12.414	12.414	8,189,398
2024-06-18	12.364	12.686	12.300	12.629	12.629	10,281,866
2024-06-17	11.686	12.714	11.643	12.343	12.343	15,483,119
2024-06-14	11.836	11.836	11.557	11.793	11.793	5,078,263
2024-06-13	11.929	12.007	11.757	11.793	11.793	6,898,360
2024-06-12	11.643	11.971	11.643	11.850	11.850	6,688,684
2024-06-11	11.586	11.836	11.293	11.807	11.807	7,978,688
2024-06-07	11.664	11.814	11.564	11.743	11.743	6,826,099
2024-06-06	12.079	12.179	11.471	11.557	11.557	14,577,530
2024-06-05	12.493	12.700	12.164	12.164	12.164	13,548,949
2024-06-04	12.414	12.600	12.271	12.564	12.564	14,147,467
2024-06-03	13.086	13.150	12.514	12.600	12.600	24,402,422
2024-05-31	13.700	13.964	13.107	13.114	13.114	35,006,581
2024-05-30	13.714	14.564	13.186	13.929	13.929	47,110,954
2024-05-29	12.857	13.500	12.464	13.500	13.500	30,250,165
2024-05-28	12.643	12.693	12.229	12.271	12.271	6,273,722
2024-05-27	12.257	12.771	12.143	12.736	12.736	10,211,803
2024-05-24	12.129	12.357	12.057	12.257	12.257	3,474,774
2024-05-23	12.350	12.364	12.007	12.250	12.250	4,176,606
2024-05-22	12.236	12.514	12.150	12.336	12.336	3,631,600
2024-05-21	12.307	12.400	12.079	12.243	12.243	4,779,250
2024-05-20	12.500	12.700	12.307	12.450	12.450	8,417,651
2024-05-17	12.407	12.443	12.093	12.243	12.243	7,919,125
2024-05-16	12.057	12.214	11.921	12.136	12.136	5,899,110
2024-05-15	12.193	12.271	12.036	12.057	12.057	2,834,356
2024-05-14	12.086	12.314	12.086	12.200	12.200	3,313,646
2024-05-13	12.364	12.571	12.043	12.064	12.064	6,432,230
2024-05-10	12.900	12.957	12.457	12.571	12.571	7,353,892
2024-05-09	12.571	12.921	12.571	12.893	12.893	6,694,448
2024-05-08	12.643	12.914	12.507	12.693	12.693	6,039,866
2024-05-07	13.214	13.214	12.721	12.779	12.779	7,655,320
2024-05-06	12.393	13.021	12.343	12.829	12.829	11,311,759
2024-04-30	13.007	13.036	12.329	12.336	12.336	11,901,062

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.2500 CNY
2022-06-02	0.4680 CNY
2021-06-08	0.6300 CNY
2020-06-11	0.2800 CNY
2019-04-16	0.4810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.