Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.143	12.279	10.993	12.279	8.905	28,424,441
2022-05-10	11.257	11.414	10.993	11.164	8.097	15,894,287
2022-05-09	11.379	11.664	11.300	11.429	8.289	5,060,186
2022-05-06	11.072	11.743	10.943	11.557	8.382	7,223,206
2022-05-05	11.307	11.636	11.193	11.414	8.279	6,405,089
2022-04-29	11.057	11.564	10.836	11.464	8.315	9,321,821
2022-04-28	11.643	11.643	10.964	11.264	8.170	9,569,285
2022-04-27	10.729	11.879	10.657	11.679	8.470	11,222,656
2022-04-26	12.214	12.429	11.222	11.286	8.185	16,180,096
2022-04-25	13.393	13.407	12.471	12.471	9.045	14,599,858
2022-04-22	13.679	14.250	13.436	13.857	10.050	14,577,328
2022-04-21	13.857	14.129	13.500	13.543	9.822	11,302,667
2022-04-20	13.857	14.457	13.857	14.179	10.283	18,652,612
2022-04-19	14.286	14.500	13.822	14.100	10.226	24,511,958
2022-04-18	13.043	14.186	12.964	14.186	10.289	23,162,765
2022-04-15	13.007	13.143	12.643	12.893	9.351	6,106,318
2022-04-14	12.772	13.322	12.772	13.007	9.434	5,846,189
2022-04-13	13.507	13.507	12.772	12.772	9.263	7,978,556
2022-04-12	13.357	13.550	12.886	13.514	9.802	9,779,668
2022-04-11	13.850	13.929	13.329	13.543	9.822	8,794,576
2022-04-08	14.650	14.700	13.864	13.986	10.143	12,658,045
2022-04-07	14.529	14.543	13.993	14.286	10.361	14,261,361
2022-04-06	12.986	14.279	12.979	14.279	10.356	9,850,517
2022-04-01	13.107	13.193	12.900	12.979	9.413	4,334,657
2022-03-31	13.243	13.422	13.071	13.100	9.501	10,405,131
2022-03-30	12.864	13.071	12.714	12.993	9.423	3,334,604
2022-03-29	12.900	13.029	12.714	12.764	9.258	2,595,247
2022-03-28	12.850	13.036	12.643	12.871	9.335	2,732,358
2022-03-25	13.071	13.322	12.964	12.993	9.423	3,534,239
2022-03-24	13.050	13.114	12.893	12.993	9.423	2,863,551
2022-03-23	13.136	13.250	13.000	13.157	9.543	2,868,065
2022-03-22	13.150	13.229	12.914	13.071	9.480	3,303,163
2022-03-21	13.029	13.414	12.971	13.200	9.574	5,706,311
2022-03-18	13.057	13.200	12.864	13.029	9.449	3,332,516
2022-03-17	12.922	13.343	12.879	13.014	9.439	6,210,973
2022-03-16	12.650	12.900	12.171	12.814	9.294	5,399,235
2022-03-15	13.172	13.264	12.443	12.471	9.045	5,497,459
2022-03-14	13.950	13.972	13.186	13.229	9.594	6,338,299
2022-03-11	13.829	14.029	13.493	13.986	10.143	3,232,239
2022-03-10	13.929	14.179	13.714	13.914	10.092	4,822,918
2022-03-09	13.972	14.129	13.071	13.607	9.869	5,456,176
2022-03-08	14.443	14.650	13.822	13.921	10.097	5,809,922
2022-03-07	14.693	14.893	14.286	14.443	10.475	6,034,042
2022-03-04	15.021	15.200	14.714	14.800	10.734	4,290,832
2022-03-03	15.493	15.536	15.071	15.114	10.962	4,145,013
2022-03-02	15.257	15.586	15.164	15.429	11.190	3,392,800
2022-03-01	15.393	15.536	15.236	15.393	11.164	3,749,680
2022-02-28	15.679	15.707	15.193	15.372	11.149	5,532,701
2022-02-25	15.343	15.829	15.343	15.614	11.325	6,017,768
2022-02-24	15.857	15.957	15.050	15.236	11.050	6,820,586
2022-02-23	15.786	15.986	15.679	15.900	11.532	6,683,019
2022-02-22	15.764	15.857	15.400	15.814	11.470	5,730,202
2022-02-21	16.500	16.500	15.772	15.914	11.542	8,564,586
2022-02-18	15.471	16.729	15.357	16.500	11.967	15,950,274
2022-02-17	15.321	16.022	15.286	15.750	11.423	8,986,803
2022-02-16	15.179	15.379	14.957	15.321	11.112	5,318,888
2022-02-15	14.929	15.286	14.786	15.157	10.993	5,631,132
2022-02-14	14.964	15.136	14.286	14.764	10.708	6,781,376
2022-02-11	15.379	15.471	14.864	14.972	10.858	7,121,308
2022-02-10	15.914	15.971	15.000	15.379	11.154	10,346,336

← NewerPage 19 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.