Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.993	14.179	13.450	14.100	13.774	15,220,905
2022-08-03	14.357	15.464	13.929	13.993	13.669	25,503,882
2022-08-02	14.500	14.771	13.886	14.464	14.130	19,229,011
2022-08-01	14.071	15.064	13.786	14.843	14.500	24,711,027
2022-07-29	14.321	14.571	14.129	14.414	14.081	18,568,487
2022-07-28	15.236	15.236	14.021	14.286	13.955	31,627,310
2022-07-27	13.171	14.586	13.171	14.586	14.249	24,996,511
2022-07-26	13.214	13.414	12.857	13.257	12.951	11,412,539
2022-07-25	13.564	13.893	13.429	13.443	13.132	15,957,489
2022-07-22	13.400	13.800	13.079	13.750	13.432	27,487,548
2022-07-21	12.786	13.500	12.600	13.471	13.160	20,257,762
2022-07-20	13.000	13.214	12.771	12.829	12.532	12,558,569
2022-07-19	12.836	13.629	12.571	13.086	12.783	19,439,362
2022-07-18	12.393	12.886	12.271	12.721	12.427	12,223,757
2022-07-15	12.321	12.929	12.214	12.450	12.162	12,230,470
2022-07-14	12.314	12.571	12.179	12.329	12.044	7,073,875
2022-07-13	12.436	12.500	12.050	12.314	12.030	7,280,674
2022-07-12	12.700	12.807	12.279	12.364	12.079	8,956,921
2022-07-11	12.864	12.929	12.457	12.700	12.406	10,041,480
2022-07-08	13.029	13.479	12.714	13.071	12.769	15,620,971
2022-07-07	12.793	13.321	12.429	13.057	12.755	17,144,055
2022-07-06	12.529	12.864	12.300	12.771	12.476	13,242,944
2022-07-05	12.657	12.907	12.229	12.529	12.239	21,028,768
2022-07-04	13.329	13.386	12.429	12.650	12.358	26,847,724
2022-07-01	13.379	13.679	13.143	13.329	13.021	14,606,435
2022-06-30	13.793	14.107	13.214	13.543	13.230	16,351,234
2022-06-29	14.807	14.857	13.657	13.679	13.362	25,431,539
2022-06-28	14.893	16.100	14.043	14.879	14.535	38,118,966
2022-06-27	13.679	14.814	13.357	14.814	14.472	27,865,175
2022-06-24	13.536	13.607	13.136	13.464	13.153	18,830,879
2022-06-23	12.821	13.643	12.714	13.543	13.230	24,535,019
2022-06-22	12.993	13.336	12.836	12.871	12.574	14,071,068
2022-06-21	13.421	13.421	12.786	12.936	12.637	19,496,884
2022-06-20	13.229	13.957	12.964	13.571	13.258	23,909,911
2022-06-17	13.529	13.593	13.079	13.129	12.825	24,415,228
2022-06-16	13.643	14.150	13.436	13.686	13.369	22,423,938
2022-06-15	13.793	14.643	13.336	13.793	13.474	45,136,770
2022-06-14	12.564	13.929	12.329	13.714	13.397	41,900,250
2022-06-13	13.407	13.929	12.707	12.829	12.532	48,085,361
2022-06-10	11.557	12.964	11.429	12.964	12.665	39,864,393
2022-06-09	11.464	12.029	11.293	11.786	11.513	31,522,743
2022-06-08	11.336	11.671	11.036	11.500	11.234	30,537,444
2022-06-07	12.264	12.264	11.093	11.164	10.906	39,560,885
2022-06-06	11.786	12.264	11.650	12.264	11.981	24,470,125
2022-06-02	10.121	11.150	9.921	11.150	10.892	21,141,874
2022-06-01	12.857	13.729	12.714	13.436	9.745	34,585,217
2022-05-31	13.007	13.114	12.571	12.793	9.278	11,070,584
2022-05-30	12.464	13.586	12.214	13.007	9.434	20,409,592
2022-05-27	12.379	12.779	12.143	12.429	9.014	8,897,375
2022-05-26	12.471	12.471	11.929	12.250	8.885	8,146,320
2022-05-25	12.186	12.421	12.029	12.400	8.993	10,460,122
2022-05-24	13.057	13.279	12.264	12.364	8.968	22,690,884
2022-05-23	12.464	13.200	12.400	12.807	9.289	17,092,453
2022-05-20	12.236	12.571	12.171	12.457	9.035	12,416,513
2022-05-19	11.907	12.314	11.857	12.171	8.828	10,067,628
2022-05-18	12.129	12.421	12.007	12.107	8.781	12,443,871
2022-05-17	12.093	12.164	11.757	12.000	8.703	9,014,860
2022-05-16	12.214	12.314	11.957	12.093	8.771	9,179,934
2022-05-13	11.886	12.272	11.857	12.143	8.807	15,402,669
2022-05-12	12.157	12.279	11.714	11.921	8.646	20,879,928

← NewerPage 18 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.