Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.907	11.964	11.679	11.729	11.458	3,197,241
2023-02-03	11.950	12.257	11.671	11.871	11.597	5,788,007
2023-02-02	11.921	11.979	11.829	11.879	11.604	4,265,686
2023-02-01	11.857	11.943	11.757	11.879	11.604	3,103,739
2023-01-31	11.700	11.857	11.643	11.786	11.513	3,167,855
2023-01-30	11.571	11.914	11.557	11.743	11.471	5,841,024
2023-01-20	11.343	11.436	11.336	11.414	11.150	2,614,213
2023-01-19	11.250	11.393	11.236	11.357	11.095	2,045,988
2023-01-18	11.050	11.421	11.050	11.300	11.039	2,884,971
2023-01-17	11.286	11.371	11.179	11.250	10.990	2,426,912
2023-01-16	11.200	11.307	11.107	11.271	11.011	2,504,741
2023-01-13	11.243	11.329	11.079	11.193	10.934	1,861,979
2023-01-12	11.093	11.286	11.093	11.214	10.955	2,185,080
2023-01-11	11.257	11.329	11.071	11.143	10.885	2,681,343
2023-01-10	11.343	11.343	11.121	11.279	11.018	2,740,376
2023-01-09	11.036	11.400	11.007	11.264	11.004	3,458,932
2023-01-06	11.093	11.264	11.036	11.114	10.857	3,880,830
2023-01-05	10.907	11.150	10.871	11.100	10.843	3,718,927
2023-01-04	11.043	11.093	10.836	10.907	10.655	2,467,759
2023-01-03	10.721	11.129	10.721	11.079	10.823	4,430,189
2022-12-30	10.636	10.786	10.579	10.664	10.418	1,907,472
2022-12-29	10.571	10.786	10.571	10.629	10.383	1,553,906
2022-12-28	10.857	10.857	10.621	10.671	10.425	2,347,542
2022-12-27	10.850	10.914	10.679	10.900	10.648	2,068,446
2022-12-26	10.700	10.886	10.429	10.850	10.599	2,213,355
2022-12-23	10.607	10.707	10.514	10.607	10.362	2,041,046
2022-12-22	10.871	11.064	10.657	10.714	10.467	2,292,334
2022-12-21	11.071	11.150	10.800	10.857	10.606	2,450,560
2022-12-20	11.014	11.264	10.879	11.121	10.864	2,376,052
2022-12-19	11.193	11.300	10.964	11.014	10.760	2,121,645
2022-12-16	11.550	11.550	11.186	11.193	10.934	3,047,618
2022-12-15	11.243	11.679	11.143	11.636	11.367	4,502,836
2022-12-14	11.286	11.379	11.214	11.250	10.990	1,852,186
2022-12-13	11.464	11.464	11.214	11.279	11.018	3,030,216
2022-12-12	11.521	11.557	11.336	11.407	11.143	3,403,236
2022-12-09	11.571	11.636	11.471	11.521	11.255	2,279,456
2022-12-08	11.721	11.829	11.571	11.600	11.332	2,781,058
2022-12-07	11.843	11.957	11.700	11.736	11.464	2,640,178
2022-12-06	11.821	11.971	11.700	11.814	11.541	2,741,030
2022-12-05	12.057	12.057	11.807	11.871	11.597	2,223,222
2022-12-02	11.964	12.114	11.800	11.864	11.590	2,498,090
2022-12-01	12.150	12.250	11.929	11.979	11.702	3,110,256
2022-11-30	11.786	12.150	11.686	12.029	11.751	4,084,372
2022-11-29	11.700	11.821	11.593	11.757	11.485	2,351,571
2022-11-28	11.607	11.657	11.250	11.607	11.339	2,718,584
2022-11-25	11.936	11.936	11.650	11.664	11.395	2,136,157
2022-11-24	11.993	12.207	11.864	11.936	11.660	2,691,382
2022-11-23	11.971	12.093	11.636	11.986	11.709	3,390,240
2022-11-22	12.250	12.250	11.950	12.000	11.723	2,865,686
2022-11-21	11.929	12.264	11.886	12.236	11.953	3,866,367
2022-11-18	12.286	12.393	11.986	12.000	11.723	3,406,039
2022-11-17	12.486	12.493	12.150	12.314	12.030	4,450,520
2022-11-16	12.643	12.671	12.414	12.500	12.211	2,802,466
2022-11-15	12.329	12.650	12.229	12.621	12.330	4,820,922
2022-11-14	12.479	12.614	12.214	12.286	12.002	3,970,524
2022-11-11	12.700	12.971	12.500	12.543	12.253	6,581,405
2022-11-10	12.436	12.621	12.336	12.450	12.162	4,233,630
2022-11-09	12.564	12.821	12.464	12.479	12.190	3,612,648
2022-11-08	12.857	12.857	12.429	12.543	12.253	5,304,391
2022-11-07	12.743	12.936	12.507	12.857	12.560	7,697,965

← NewerPage 16 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.