Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.007	13.036	12.329	12.336	12.336	11,901,062
2024-04-29	12.857	13.064	12.729	12.893	12.893	11,082,674
2024-04-26	12.357	13.129	12.279	12.979	12.979	18,010,840
2024-04-25	12.600	12.686	12.214	12.279	12.279	7,722,764
2024-04-24	11.900	12.450	11.843	12.414	12.414	9,741,907
2024-04-23	11.721	11.957	11.721	11.836	11.836	3,392,968
2024-04-22	11.657	12.157	11.379	11.764	11.764	5,419,505
2024-04-19	11.807	11.943	11.643	11.857	11.857	5,576,310
2024-04-18	11.957	12.393	11.821	11.979	11.979	10,962,239
2024-04-17	11.686	12.414	11.486	12.093	12.093	12,785,544
2024-04-16	11.936	11.943	11.164	11.286	11.286	8,498,056
2024-04-15	11.964	12.350	11.714	12.014	12.014	7,426,115
2024-04-12	11.893	12.221	11.893	11.914	11.914	4,525,473
2024-04-11	12.079	12.371	11.964	12.000	12.000	6,951,721
2024-04-10	12.157	12.536	11.957	12.214	12.214	6,615,180
2024-04-09	12.329	12.586	12.057	12.229	12.229	7,406,168
2024-04-08	13.293	13.500	12.450	12.464	12.464	12,583,603
2024-04-03	12.671	12.679	12.257	12.457	12.457	9,114,992
2024-04-02	12.614	13.021	12.579	12.893	12.893	13,404,574
2024-04-01	12.243	12.736	12.229	12.586	12.586	14,373,366
2024-03-29	12.771	13.021	12.493	12.750	12.750	9,188,540
2024-03-28	12.100	13.143	12.100	12.814	12.814	19,974,150
2024-03-27	12.271	12.464	11.950	12.000	12.000	9,772,249
2024-03-26	12.107	12.593	11.879	12.371	12.371	12,931,126
2024-03-25	12.907	13.271	12.093	12.214	12.214	17,996,420
2024-03-22	12.321	13.000	12.171	13.000	13.000	19,140,002
2024-03-21	12.021	12.793	11.936	12.629	12.629	16,912,112
2024-03-20	12.129	12.336	11.971	12.107	12.107	6,244,376
2024-03-19	12.121	12.200	11.929	11.964	11.964	7,993,351
2024-03-18	12.043	12.243	11.829	12.114	12.114	13,122,488
2024-03-15	11.457	12.350	11.414	12.043	12.043	14,360,221
2024-03-14	11.793	11.800	11.393	11.586	11.586	12,558,201
2024-03-13	11.171	12.321	11.171	12.057	12.057	19,216,561
2024-03-12	11.364	11.536	11.043	11.264	11.264	11,404,332
2024-03-11	11.200	11.393	11.100	11.357	11.357	9,628,266
2024-03-08	10.629	11.300	10.614	11.250	11.250	10,628,560
2024-03-07	10.714	10.950	10.607	10.657	10.657	3,618,062
2024-03-06	10.550	10.800	10.550	10.721	10.721	3,640,434
2024-03-05	10.707	10.793	10.571	10.629	10.629	3,988,412
2024-03-04	10.857	10.907	10.579	10.764	10.764	5,377,540
2024-03-01	10.536	10.879	10.529	10.864	10.864	6,319,321
2024-02-29	10.000	10.564	9.950	10.550	10.550	7,553,740
2024-02-28	10.964	11.107	10.050	10.107	10.107	11,138,246
2024-02-27	10.543	10.979	10.486	10.957	10.957	6,661,254
2024-02-26	10.436	10.893	10.421	10.600	10.600	8,687,471
2024-02-23	9.964	10.300	9.857	10.243	10.243	7,337,324
2024-02-22	9.764	10.000	9.721	9.943	9.943	5,507,286
2024-02-21	9.536	10.100	9.443	9.821	9.821	8,976,343
2024-02-20	9.693	9.750	9.514	9.564	9.564	7,366,024
2024-02-19	9.557	9.957	9.436	9.757	9.757	12,669,907
2024-02-08	8.571	9.286	8.464	9.286	9.286	13,155,928
2024-02-07	8.607	8.814	8.214	8.443	8.443	11,691,080
2024-02-06	7.871	8.714	7.714	8.557	8.557	10,021,492
2024-02-05	9.100	9.107	8.293	8.293	8.293	10,612,310
2024-02-02	9.893	10.029	8.914	9.214	9.214	8,366,022
2024-02-01	9.907	10.093	9.521	9.893	9.893	6,927,503
2024-01-31	10.436	10.550	9.850	9.907	9.907	7,507,025
2024-01-30	10.536	10.900	10.443	10.500	10.500	3,788,586
2024-01-29	11.057	11.100	10.679	10.700	10.700	4,344,239
2024-01-26	11.143	11.307	10.986	11.036	11.036	3,957,049

← NewerPage 11 of 21 · 1,219 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.