Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.036	12.400	12.036	12.257	12.257	7,725,037
2023-10-31	12.321	12.750	12.057	12.114	12.114	10,158,244
2023-10-30	12.236	12.236	11.800	12.050	12.050	5,688,611
2023-10-27	12.214	12.264	12.036	12.157	12.157	4,998,770
2023-10-26	11.771	12.207	11.664	12.164	12.164	6,021,750
2023-10-25	11.643	11.964	11.557	11.886	11.886	5,853,884
2023-10-24	11.321	11.571	11.286	11.536	11.536	3,656,647
2023-10-23	11.579	11.664	11.193	11.264	11.264	5,060,469
2023-10-20	11.579	11.943	11.579	11.643	11.643	3,586,902
2023-10-19	11.857	11.879	11.671	11.693	11.693	4,259,547
2023-10-18	11.893	12.129	11.893	11.950	11.950	3,838,277
2023-10-17	12.186	12.243	11.886	11.993	11.993	4,196,344
2023-10-16	12.314	12.364	12.164	12.200	12.200	4,505,410
2023-10-13	12.264	12.500	12.236	12.314	12.314	6,147,496
2023-10-12	12.243	12.364	12.129	12.336	12.336	5,253,528
2023-10-11	12.264	12.279	12.079	12.186	12.186	4,004,492
2023-10-10	12.286	12.293	12.007	12.179	12.179	5,781,064
2023-10-09	12.000	12.286	11.929	12.243	12.243	7,314,720
2023-09-28	11.729	12.021	11.729	11.950	11.950	3,737,248
2023-09-27	11.821	11.979	11.714	11.721	11.721	3,235,262
2023-09-26	11.900	11.950	11.771	11.871	11.871	2,377,506
2023-09-25	11.814	12.086	11.793	11.950	11.950	3,861,004
2023-09-22	11.579	11.850	11.521	11.836	11.836	3,350,340
2023-09-21	11.950	12.007	11.593	11.607	11.607	3,915,378
2023-09-20	11.964	12.157	11.929	11.964	11.964	3,978,489
2023-09-19	12.114	12.250	11.879	12.043	12.043	5,669,118
2023-09-18	11.457	12.221	11.457	12.114	12.114	8,955,056
2023-09-15	11.621	11.807	11.521	11.550	11.550	4,272,318
2023-09-14	11.914	11.986	11.586	11.614	11.614	5,459,006
2023-09-13	12.307	12.364	11.914	12.036	12.036	5,522,218
2023-09-12	12.164	12.450	12.164	12.386	12.386	8,680,558
2023-09-11	11.957	12.257	11.857	12.157	12.157	5,817,887
2023-09-08	12.029	12.057	11.750	11.943	11.943	5,111,377
2023-09-07	12.214	12.214	11.929	12.143	12.143	4,728,024
2023-09-06	12.064	12.236	11.943	12.236	12.236	5,144,437
2023-09-05	12.143	12.257	12.007	12.064	12.064	3,799,558
2023-09-04	12.157	12.171	12.007	12.164	12.164	4,540,200
2023-09-01	12.036	12.129	11.907	12.086	12.086	4,684,862
2023-08-31	12.029	12.107	11.914	11.943	11.943	4,921,280
2023-08-30	12.043	12.200	11.921	12.021	12.021	6,821,341
2023-08-29	11.200	12.014	11.200	11.957	11.957	9,207,202
2023-08-28	11.929	11.929	11.279	11.300	11.300	5,647,922
2023-08-25	11.621	11.621	11.143	11.243	11.243	6,455,736
2023-08-24	11.614	11.857	11.479	11.643	11.643	4,879,665
2023-08-23	11.621	11.879	11.500	11.643	11.643	3,251,528
2023-08-22	11.779	11.929	11.464	11.729	11.729	4,999,594
2023-08-21	11.671	11.907	11.550	11.743	11.743	5,149,950
2023-08-18	11.829	11.843	11.586	11.614	11.614	3,075,613
2023-08-17	11.343	11.857	11.250	11.793	11.793	6,134,956
2023-08-16	11.514	11.529	11.329	11.329	11.329	3,602,517
2023-08-15	11.500	11.636	11.436	11.571	11.571	3,850,060
2023-08-14	11.543	11.564	11.221	11.550	11.550	6,362,294
2023-08-11	11.843	11.879	11.621	11.621	11.621	5,296,058
2023-08-10	11.879	12.036	11.750	11.893	11.893	3,582,262
2023-08-09	12.079	12.107	11.864	11.914	11.914	5,316,640
2023-08-08	12.100	12.357	11.986	12.150	12.150	5,953,189
2023-08-07	12.071	12.314	12.021	12.079	12.079	6,816,979
2023-08-04	12.150	12.321	12.121	12.143	12.143	8,250,981
2023-08-03	12.107	12.321	12.043	12.143	12.143	5,473,301
2023-08-02	12.121	12.350	12.014	12.250	12.250	6,711,289

← NewerPage 13 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.