Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.443	12.857	12.379	12.700	12.406	8,586,167
2022-11-03	12.379	12.629	12.364	12.436	12.148	7,521,411
2022-11-02	12.129	13.129	11.929	12.679	12.386	16,141,561
2022-11-01	12.000	12.136	11.750	12.121	11.841	7,167,129
2022-10-31	11.879	12.050	11.536	11.893	11.618	8,250,655
2022-10-28	12.164	12.714	11.807	11.879	11.604	16,567,916
2022-10-27	11.786	12.521	11.786	12.521	12.232	12,029,760
2022-10-26	11.207	11.679	11.207	11.386	11.123	6,305,450
2022-10-25	10.864	11.343	10.650	11.243	10.983	5,102,714
2022-10-24	10.793	11.593	10.793	10.986	10.732	5,892,087
2022-10-21	10.850	10.943	10.671	10.750	10.502	2,045,643
2022-10-20	10.864	11.057	10.614	10.786	10.536	3,363,724
2022-10-19	10.957	11.136	10.829	10.993	10.739	2,776,194
2022-10-18	11.164	11.250	10.943	11.007	10.753	2,724,195
2022-10-17	10.836	11.021	10.836	11.007	10.753	2,124,791
2022-10-14	10.821	11.071	10.779	10.936	10.683	2,887,855
2022-10-13	10.643	10.864	10.643	10.764	10.516	2,273,776
2022-10-12	10.400	10.793	10.300	10.786	10.536	3,301,552
2022-10-11	10.157	10.486	10.157	10.443	10.202	2,081,268
2022-10-10	10.486	10.707	10.000	10.236	9.999	2,498,377
2022-09-30	10.607	10.807	10.479	10.486	10.243	2,383,894
2022-09-29	10.893	10.993	10.664	10.686	10.439	2,590,495
2022-09-28	11.300	11.343	10.721	10.736	10.488	3,596,762
2022-09-27	11.086	11.350	11.079	11.343	11.081	2,817,911
2022-09-26	11.036	11.336	10.864	11.093	10.837	3,393,220
2022-09-23	11.393	11.443	11.000	11.043	10.788	3,301,624
2022-09-22	11.386	11.643	11.343	11.393	11.130	2,951,111
2022-09-21	11.550	11.614	11.357	11.479	11.213	3,369,506
2022-09-20	11.250	11.643	11.250	11.614	11.346	4,425,010
2022-09-19	11.157	11.357	11.086	11.179	10.920	2,925,081
2022-09-16	11.343	11.436	11.121	11.164	10.906	3,358,009
2022-09-15	12.000	12.071	11.093	11.343	11.081	7,527,653
2022-09-14	11.936	12.107	11.757	11.914	11.639	4,113,592
2022-09-13	12.121	12.336	12.114	12.186	11.904	3,864,961
2022-09-09	12.264	12.286	11.936	12.107	11.827	4,404,834
2022-09-08	12.536	12.693	12.286	12.314	12.030	5,152,781
2022-09-07	12.386	12.821	12.314	12.579	12.288	5,997,644
2022-09-06	12.179	12.443	12.093	12.386	12.099	5,283,454
2022-09-05	12.000	12.214	11.900	12.179	11.897	5,364,914
2022-09-02	11.786	12.064	11.786	11.993	11.716	4,447,592
2022-09-01	11.950	12.000	11.736	11.771	11.499	5,208,982
2022-08-31	12.357	12.371	11.786	11.871	11.597	11,503,374
2022-08-30	12.586	12.729	12.143	12.307	12.023	8,592,201
2022-08-29	12.357	12.893	12.264	12.707	12.413	4,821,754
2022-08-26	13.029	13.286	12.621	12.750	12.455	8,804,832
2022-08-25	14.107	14.264	12.857	13.036	12.734	13,482,193
2022-08-24	14.900	14.986	14.143	14.200	13.872	13,295,896
2022-08-23	14.586	15.271	14.571	15.036	14.688	11,021,880
2022-08-22	14.557	14.971	14.314	14.779	14.437	9,093,319
2022-08-19	15.500	15.621	14.707	14.714	14.374	15,318,413
2022-08-18	15.386	15.714	15.150	15.650	15.288	19,642,152
2022-08-17	14.857	15.571	14.650	15.400	15.044	24,961,181
2022-08-16	14.921	15.150	14.571	14.957	14.611	21,664,490
2022-08-15	14.250	15.664	14.071	14.957	14.611	26,682,615
2022-08-12	14.571	15.129	14.229	14.243	13.914	15,059,126
2022-08-11	14.500	15.000	14.250	14.786	14.444	20,692,030
2022-08-10	14.214	14.464	13.843	14.200	13.872	11,155,307
2022-08-09	14.271	14.707	14.107	14.300	13.969	13,294,659
2022-08-08	13.650	14.364	13.250	14.271	13.942	17,086,417
2022-08-05	14.207	14.250	13.500	13.843	13.523	15,256,066

← NewerPage 17 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.