Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.786	11.200	10.700	11.171	11.171	5,483,052
2024-01-24	10.686	10.900	10.371	10.793	10.793	6,107,256
2024-01-23	10.550	10.707	10.393	10.600	10.600	6,239,111
2024-01-22	11.371	11.429	10.571	10.657	10.657	7,020,098
2024-01-19	11.557	11.707	11.371	11.400	11.400	3,568,656
2024-01-18	11.593	11.700	11.214	11.571	11.571	5,814,531
2024-01-17	11.900	11.971	11.736	11.736	11.736	3,929,650
2024-01-16	11.886	12.057	11.814	11.979	11.979	5,338,711
2024-01-15	11.964	12.043	11.736	11.907	11.907	6,828,430
2024-01-12	12.536	12.686	12.121	12.143	12.143	10,801,904
2024-01-11	11.800	12.286	11.707	12.193	12.193	7,133,560
2024-01-10	11.893	11.943	11.664	11.786	11.786	4,123,778
2024-01-09	11.807	12.071	11.807	11.921	11.921	3,545,978
2024-01-08	12.000	12.050	11.764	11.786	11.786	4,923,161
2024-01-05	12.400	12.421	11.964	12.021	12.021	4,170,790
2024-01-04	12.307	12.429	12.271	12.321	12.321	3,329,106
2024-01-03	12.557	12.629	12.257	12.357	12.357	3,507,842
2024-01-02	12.571	12.714	12.479	12.586	12.586	3,343,552
2023-12-29	12.314	12.557	12.229	12.529	12.529	3,971,042
2023-12-28	12.171	12.429	12.093	12.364	12.364	4,117,904
2023-12-27	12.036	12.257	12.000	12.207	12.207	5,214,993
2023-12-26	12.414	12.414	11.943	12.050	12.050	5,131,784
2023-12-25	12.407	12.479	12.229	12.393	12.393	3,605,000
2023-12-22	12.614	12.614	12.357	12.421	12.421	3,538,920
2023-12-21	12.564	12.700	12.307	12.593	12.593	4,839,655
2023-12-20	12.636	12.829	12.557	12.564	12.564	4,187,890
2023-12-19	12.686	12.686	12.507	12.600	12.600	3,492,878
2023-12-18	12.764	12.943	12.607	12.643	12.643	5,248,637
2023-12-15	12.807	12.907	12.743	12.750	12.750	4,860,531
2023-12-14	13.014	13.050	12.764	12.800	12.800	5,297,117
2023-12-13	12.814	13.300	12.743	12.950	12.950	7,305,037
2023-12-12	12.771	12.943	12.771	12.857	12.857	5,531,227
2023-12-11	12.543	12.871	12.486	12.857	12.857	7,287,733
2023-12-08	12.871	12.979	12.571	12.614	12.614	7,487,902
2023-12-07	13.014	13.036	12.714	12.871	12.871	8,487,964
2023-12-06	13.050	13.350	12.957	13.036	13.036	10,234,375
2023-12-05	13.386	13.429	12.986	13.014	13.014	12,832,037
2023-12-04	13.557	13.664	13.371	13.429	13.429	9,674,490
2023-12-01	13.671	13.907	13.214	13.564	13.564	13,876,710
2023-11-30	13.857	14.043	13.357	13.557	13.557	18,531,755
2023-11-29	14.257	14.736	13.907	14.043	14.043	27,659,042
2023-11-28	13.857	14.786	13.857	14.371	14.371	36,572,635
2023-11-27	14.250	14.929	13.714	13.964	13.964	40,018,603
2023-11-24	13.921	14.143	13.364	13.750	13.750	33,337,644
2023-11-23	12.671	13.900	12.579	13.821	13.821	25,563,454
2023-11-22	12.879	12.993	12.636	12.714	12.714	5,520,614
2023-11-21	13.136	13.250	12.871	12.914	12.914	7,048,118
2023-11-20	12.829	13.321	12.743	13.214	13.214	10,638,908
2023-11-17	12.521	12.821	12.507	12.807	12.807	5,051,172
2023-11-16	12.657	12.750	12.529	12.571	12.571	3,516,839
2023-11-15	12.607	12.686	12.443	12.657	12.657	4,526,972
2023-11-14	12.579	12.600	12.457	12.514	12.514	3,568,758
2023-11-13	12.421	12.643	12.243	12.579	12.579	6,167,834
2023-11-10	12.429	12.507	12.229	12.286	12.286	4,099,531
2023-11-09	12.600	12.643	12.336	12.364	12.364	6,058,589
2023-11-08	12.793	12.793	12.514	12.607	12.607	6,587,980
2023-11-07	12.557	12.829	12.493	12.779	12.779	8,069,618
2023-11-06	12.414	12.679	12.321	12.586	12.586	7,761,560
2023-11-03	12.343	12.364	12.179	12.321	12.321	5,703,194
2023-11-02	12.314	12.457	12.236	12.286	12.286	7,023,010

← NewerPage 12 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.