Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.507	10.579	10.293	10.321	10.083	2,686,896
2023-05-04	10.714	10.771	10.457	10.507	10.264	3,971,578
2023-04-28	10.471	10.750	10.471	10.721	10.474	3,040,256
2023-04-27	10.429	10.579	10.364	10.471	10.229	1,664,334
2023-04-26	10.271	10.464	10.164	10.400	10.160	2,730,569
2023-04-25	10.536	10.536	10.079	10.186	9.950	2,900,580
2023-04-24	10.486	10.643	10.314	10.536	10.292	2,076,719
2023-04-21	10.771	10.771	10.486	10.493	10.250	2,332,951
2023-04-20	10.836	10.886	10.650	10.707	10.460	2,230,522
2023-04-19	11.086	11.086	10.743	10.786	10.536	3,300,421
2023-04-18	11.129	11.171	11.014	11.107	10.850	1,436,215
2023-04-17	11.064	11.171	10.929	11.093	10.837	2,300,512
2023-04-14	10.986	11.100	10.914	11.071	10.816	2,906,779
2023-04-13	11.086	11.300	10.929	10.979	10.725	2,694,154
2023-04-12	11.014	11.136	10.729	11.129	10.871	2,907,816
2023-04-11	11.100	11.100	10.886	11.000	10.746	2,821,760
2023-04-10	11.507	11.586	11.079	11.100	10.843	5,298,311
2023-04-07	11.414	11.557	11.400	11.493	11.227	2,091,786
2023-04-06	11.400	11.529	11.357	11.414	11.150	2,154,262
2023-04-04	11.600	11.621	11.371	11.464	11.199	3,149,738
2023-04-03	11.350	11.671	11.300	11.636	11.367	5,125,386
2023-03-31	11.343	11.407	11.229	11.350	11.088	3,026,307
2023-03-30	11.250	11.386	11.107	11.321	11.060	3,254,244
2023-03-29	11.271	11.414	11.186	11.221	10.962	2,326,518
2023-03-28	11.429	11.457	11.257	11.271	11.011	2,748,972
2023-03-27	11.314	11.536	11.314	11.457	11.192	3,620,010
2023-03-24	11.443	11.543	11.343	11.400	11.137	3,331,630
2023-03-23	11.379	11.443	11.307	11.400	11.137	3,042,922
2023-03-22	11.421	11.636	11.357	11.464	11.199	4,186,765
2023-03-21	11.186	11.350	11.150	11.343	11.081	3,073,014
2023-03-20	11.186	11.314	11.057	11.221	10.962	4,380,598
2023-03-17	11.671	11.779	11.186	11.250	10.990	8,804,719
2023-03-16	11.400	12.021	11.321	11.521	11.255	15,748,639
2023-03-15	11.207	11.321	11.093	11.136	10.878	3,727,724
2023-03-14	11.400	11.400	10.929	11.150	10.892	4,109,337
2023-03-13	11.629	11.643	11.264	11.364	11.102	4,228,805
2023-03-10	11.764	11.814	11.514	11.629	11.360	4,106,760
2023-03-09	11.943	11.964	11.721	11.764	11.492	3,138,346
2023-03-08	11.871	11.957	11.786	11.943	11.667	3,287,592
2023-03-07	12.171	12.279	11.864	11.864	11.590	5,832,824
2023-03-06	12.450	12.493	12.071	12.171	11.890	6,156,276
2023-03-03	12.279	12.443	12.250	12.436	12.148	5,201,567
2023-03-02	12.421	12.571	12.229	12.271	11.988	7,092,470
2023-03-01	12.507	12.521	12.329	12.443	12.155	10,368,268
2023-02-28	12.414	12.650	12.329	12.636	12.344	11,148,944
2023-02-27	12.486	12.600	12.364	12.393	12.106	7,633,291
2023-02-24	12.643	12.750	12.486	12.557	12.267	9,337,252
2023-02-23	12.886	12.921	12.571	12.679	12.386	13,286,897
2023-02-22	13.071	13.079	12.664	12.857	12.560	27,812,947
2023-02-21	11.893	13.071	11.857	13.071	12.769	22,270,973
2023-02-20	11.807	11.900	11.650	11.886	11.611	2,513,964
2023-02-17	11.786	11.921	11.686	11.721	11.450	2,765,322
2023-02-16	12.129	12.200	11.557	11.750	11.478	4,110,932
2023-02-15	12.086	12.236	12.000	12.079	11.799	3,250,996
2023-02-14	12.107	12.107	11.979	12.086	11.806	3,134,521
2023-02-13	11.879	12.093	11.879	12.021	11.744	3,909,980
2023-02-10	12.036	12.043	11.843	11.879	11.604	2,864,703
2023-02-09	11.793	12.093	11.786	12.036	11.758	4,528,748
2023-02-08	11.971	11.986	11.829	11.886	11.611	2,283,978
2023-02-07	11.750	11.971	11.736	11.971	11.695	3,373,890

← NewerPage 15 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.