Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.379	12.379	12.050	12.193	12.193	9,706,299
2023-07-31	12.621	12.857	12.364	12.400	12.400	13,557,084
2023-07-28	12.143	12.764	12.007	12.621	12.621	16,614,459
2023-07-27	12.371	12.457	12.021	12.021	12.021	10,475,752
2023-07-26	12.207	12.250	11.971	12.164	12.164	7,469,845
2023-07-25	12.057	12.336	11.864	12.207	12.207	11,018,726
2023-07-24	11.729	11.971	11.607	11.843	11.843	9,259,653
2023-07-21	11.871	11.979	11.614	11.671	11.671	10,922,517
2023-07-20	12.150	12.364	11.950	11.986	11.986	10,244,571
2023-07-19	12.286	12.436	12.021	12.129	12.129	12,883,178
2023-07-18	12.393	12.643	12.264	12.400	12.400	13,103,340
2023-07-17	12.750	12.950	12.179	12.393	12.393	24,084,498
2023-07-14	13.079	13.714	12.357	12.821	12.821	31,440,953
2023-07-13	12.886	13.186	12.657	12.914	12.914	23,601,162
2023-07-12	13.514	13.929	13.071	13.186	13.186	31,396,463
2023-07-11	13.007	13.929	12.700	13.757	13.757	33,837,003
2023-07-10	12.693	13.521	12.657	13.286	13.286	39,510,858
2023-07-07	12.250	12.679	12.129	12.586	12.586	23,057,413
2023-07-06	12.350	12.479	11.964	12.293	12.293	16,143,649
2023-07-05	12.814	12.879	12.279	12.307	12.307	31,409,285
2023-07-04	12.071	13.300	12.000	13.000	13.000	42,547,905
2023-07-03	11.936	12.493	11.929	12.093	12.093	14,326,039
2023-06-30	11.857	12.193	11.621	12.093	12.093	16,250,995
2023-06-29	11.486	12.336	11.364	11.850	11.850	21,626,008
2023-06-28	11.636	11.700	11.036	11.479	11.479	15,944,209
2023-06-27	11.771	11.807	11.400	11.786	11.786	15,617,946
2023-06-26	12.000	12.264	11.750	11.807	11.807	17,063,877
2023-06-21	12.407	12.536	11.993	12.093	12.093	30,848,581
2023-06-20	11.450	12.393	11.343	12.393	12.393	34,800,844
2023-06-19	11.071	11.321	11.000	11.264	11.264	6,427,103
2023-06-16	10.950	11.036	10.857	11.000	11.000	4,105,201
2023-06-15	10.964	11.121	10.864	10.943	10.943	3,633,859
2023-06-14	11.064	11.129	10.957	10.993	10.993	4,316,860
2023-06-13	10.836	11.179	10.836	11.086	11.086	8,628,792
2023-06-12	10.357	11.293	10.264	10.979	10.979	11,393,131
2023-06-09	10.236	10.471	10.236	10.329	10.329	1,757,476
2023-06-08	10.400	10.429	10.214	10.236	10.236	2,208,575
2023-06-07	10.571	10.600	10.321	10.343	10.343	2,510,869
2023-06-06	10.893	10.893	10.550	10.579	10.579	2,019,920
2023-06-05	10.793	10.864	10.757	10.786	10.786	1,657,572
2023-06-02	10.821	10.864	10.643	10.771	10.771	1,877,944
2023-06-01	10.550	10.786	10.514	10.693	10.693	2,622,389
2023-05-31	10.707	10.714	10.507	10.550	10.550	1,931,329
2023-05-30	10.707	10.821	10.607	10.707	10.707	1,973,368
2023-05-29	11.000	11.000	10.779	10.814	10.564	1,990,528
2023-05-26	10.786	10.971	10.643	10.936	10.683	2,830,518
2023-05-25	10.736	10.843	10.679	10.814	10.564	1,631,275
2023-05-24	10.786	10.821	10.643	10.707	10.460	1,582,154
2023-05-23	10.914	10.914	10.736	10.750	10.502	1,622,710
2023-05-22	10.750	10.857	10.714	10.829	10.578	1,647,116
2023-05-19	10.786	10.793	10.629	10.750	10.502	1,763,538
2023-05-18	10.671	11.021	10.629	10.800	10.550	3,242,604
2023-05-17	10.586	10.657	10.493	10.629	10.383	1,959,587
2023-05-16	10.600	10.629	10.529	10.550	10.306	1,742,004
2023-05-15	10.457	10.593	10.421	10.593	10.348	1,785,918
2023-05-12	10.550	10.629	10.443	10.450	10.208	2,109,548
2023-05-11	10.514	10.564	10.379	10.493	10.250	1,873,102
2023-05-10	10.236	10.571	10.214	10.507	10.264	2,937,986
2023-05-09	10.486	10.486	10.279	10.300	10.062	2,485,420
2023-05-08	10.336	10.714	10.293	10.514	10.271	4,003,120

← NewerPage 14 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.