Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.650	16.036	15.336	15.971	11.584	6,734,642
2022-02-08	15.700	15.850	15.250	15.643	11.345	5,304,026
2022-02-07	15.714	15.964	15.564	15.643	11.345	5,287,473
2022-01-28	15.607	15.893	15.114	15.372	11.149	5,519,377
2022-01-27	16.071	16.371	15.586	15.664	11.361	8,154,786
2022-01-26	16.050	16.414	15.586	16.022	11.620	7,946,607
2022-01-25	17.057	17.229	16.143	16.221	11.765	10,245,853
2022-01-24	16.971	17.486	16.914	17.143	12.433	6,092,886
2022-01-21	17.879	18.029	17.072	17.214	12.485	9,246,105
2022-01-20	18.586	18.736	17.893	18.036	13.081	9,985,393
2022-01-19	19.143	19.150	18.450	18.821	13.651	10,231,555
2022-01-18	19.807	19.836	18.786	19.300	13.998	15,986,152
2022-01-17	19.436	20.579	19.114	19.843	14.392	29,522,212
2022-01-14	17.464	19.307	17.314	19.307	14.003	27,370,370
2022-01-13	18.079	18.150	17.514	17.550	12.729	7,022,622
2022-01-12	17.743	18.250	17.664	18.214	13.210	6,682,468
2022-01-11	18.529	18.536	17.621	17.714	12.848	7,076,922
2022-01-10	18.464	18.486	17.472	18.200	13.200	9,425,239
2022-01-07	18.786	18.929	18.007	18.464	13.392	19,150,980
2022-01-06	17.007	18.664	16.914	18.664	13.537	17,133,447
2022-01-05	18.393	18.393	16.964	16.964	12.304	15,044,773
2022-01-04	18.329	18.557	18.129	18.343	13.304	6,231,134
2021-12-31	18.571	18.707	18.057	18.372	13.324	8,985,267
2021-12-30	18.014	18.843	17.850	18.643	13.521	10,477,241
2021-12-29	18.100	18.407	17.579	18.164	13.174	10,105,164
2021-12-28	18.914	18.914	17.572	17.993	13.050	21,673,837
2021-12-27	20.357	20.907	18.571	18.779	13.620	21,668,843
2021-12-24	20.000	21.071	19.714	19.950	14.469	20,380,430
2021-12-23	20.286	20.414	19.429	20.107	14.583	18,392,221
2021-12-22	19.414	20.264	18.964	19.822	14.376	21,671,093
2021-12-21	19.107	19.743	18.650	19.479	14.127	20,962,952
2021-12-20	18.893	19.107	18.486	18.857	13.677	13,490,811
2021-12-17	19.507	19.507	18.571	18.593	13.485	13,861,474
2021-12-16	19.150	19.793	18.979	19.507	14.148	16,548,770
2021-12-15	18.921	19.314	18.643	19.064	13.827	15,057,919
2021-12-14	19.264	19.450	18.772	18.943	13.739	14,595,135
2021-12-13	19.464	19.643	18.921	19.321	14.013	12,337,576
2021-12-10	20.193	20.193	18.772	19.414	14.081	22,840,446
2021-12-09	21.186	21.807	19.971	20.007	14.511	24,372,955
2021-12-08	21.257	21.750	20.714	21.393	15.516	19,416,342
2021-12-07	20.943	21.414	20.329	21.036	15.257	17,295,288
2021-12-06	21.043	21.607	20.614	20.921	15.174	21,092,223
2021-12-03	21.300	21.636	20.143	20.657	14.982	27,692,089
2021-12-02	22.500	22.500	21.479	21.493	15.588	16,167,398
2021-12-01	22.357	22.786	21.622	22.500	16.319	17,103,888
2021-11-30	23.036	23.500	21.736	22.357	16.215	37,969,120
2021-11-29	21.071	23.172	20.714	23.143	16.785	55,868,691
2021-11-26	20.007	21.643	19.893	21.064	15.277	37,858,422
2021-11-25	20.722	21.150	19.714	20.800	15.086	62,530,174
2021-11-24	18.429	19.779	18.429	19.229	13.946	41,819,626
2021-11-23	17.872	18.664	17.872	18.407	13.350	45,807,889
2021-11-22	15.421	16.964	15.357	16.964	12.304	17,662,998
2021-11-19	15.250	15.736	15.179	15.421	11.185	5,575,067
2021-11-18	15.693	15.693	15.200	15.207	11.029	4,785,194
2021-11-17	15.864	15.864	15.329	15.714	11.397	5,171,408
2021-11-16	15.900	15.929	15.457	15.486	11.231	7,717,953
2021-11-15	15.671	16.236	15.629	15.964	11.579	10,332,980
2021-11-12	15.086	15.936	15.014	15.686	11.376	11,950,436
2021-11-11	15.864	16.500	15.143	15.150	10.988	14,571,107
2021-11-10	15.293	16.029	15.293	15.864	11.506	15,325,481

← NewerPage 20 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.