Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	36.200	38.150	35.750	37.700	37.700	25,373,700
2026-04-22	35.490	36.300	35.260	36.250	36.250	11,691,985
2026-04-21	33.200	36.470	33.150	35.850	35.850	27,522,669
2026-04-20	34.970	35.150	33.810	33.930	33.930	14,393,728
2026-04-17	34.680	35.330	34.420	34.970	34.970	8,586,929
2026-04-16	35.000	35.310	34.330	34.680	34.680	10,881,127
2026-04-15	35.490	36.080	34.630	34.750	34.750	15,294,412
2026-04-14	34.000	35.150	33.970	35.060	35.060	12,703,736
2026-04-13	33.200	34.670	33.200	33.970	33.970	14,022,219
2026-04-10	32.690	33.630	32.500	33.280	33.280	14,333,972
2026-04-09	31.940	33.430	31.660	32.460	32.460	12,261,790
2026-04-08	31.200	32.290	31.140	32.170	32.170	7,878,573
2026-04-07	30.800	31.100	30.280	30.410	30.410	4,594,074
2026-04-03	31.550	31.550	30.660	30.750	30.750	4,656,900
2026-04-02	32.050	32.130	31.150	31.450	31.450	5,356,703
2026-04-01	30.900	32.630	30.890	31.910	31.910	14,676,344
2026-03-31	30.360	31.950	30.220	30.250	30.250	10,113,108
2026-03-30	31.350	31.750	29.880	30.330	30.330	12,370,393
2026-03-27	31.630	32.250	31.510	31.840	31.840	8,270,162
2026-03-26	33.850	33.850	32.580	32.600	32.600	8,321,652
2026-03-25	33.770	34.210	33.690	33.850	33.850	7,568,760
2026-03-24	34.890	35.060	31.330	33.880	33.880	13,683,366
2026-03-23	35.290	36.190	34.220	34.690	34.690	12,992,884
2026-03-20	35.000	35.950	34.690	35.070	35.070	7,501,059
2026-03-19	35.650	35.670	34.800	34.970	34.970	6,989,532
2026-03-18	35.010	36.520	34.850	36.080	36.080	7,357,537
2026-03-17	35.450	35.890	34.920	35.030	35.030	4,947,112
2026-03-16	35.010	35.700	34.930	35.360	35.360	5,130,335
2026-03-13	35.880	36.230	35.380	35.700	35.700	6,044,510
2026-03-12	36.980	37.190	35.950	36.100	36.100	7,998,452
2026-03-11	37.180	37.680	36.820	37.050	37.050	9,607,170
2026-03-10	35.440	37.780	34.810	37.550	37.550	19,570,003
2026-03-09	35.400	35.450	34.470	34.800	34.800	8,496,962
2026-03-06	35.050	36.070	35.020	35.900	35.900	5,410,050
2026-03-05	35.840	36.050	34.900	35.280	35.280	7,326,824
2026-03-04	34.900	35.950	34.800	35.280	35.280	6,767,989
2026-03-03	36.380	36.800	35.280	35.490	35.490	9,817,475
2026-03-02	36.800	37.140	36.090	36.150	36.150	11,343,054
2026-02-27	37.940	37.940	37.300	37.600	37.600	8,754,394
2026-02-26	38.260	38.570	37.750	38.000	38.000	9,439,258
2026-02-25	38.330	38.490	37.600	38.250	38.250	9,576,239
2026-02-24	39.990	39.990	38.310	38.540	38.540	14,411,397
2026-02-13	38.540	39.410	38.400	38.540	38.540	7,866,836
2026-02-12	38.090	39.200	38.080	38.890	38.890	9,748,934
2026-02-11	37.500	38.940	37.100	38.340	38.340	13,597,569
2026-02-10	37.830	39.280	37.370	37.440	37.440	11,478,195
2026-02-09	37.160	37.960	36.760	37.890	37.890	11,997,675
2026-02-06	36.520	38.420	36.200	36.910	36.910	13,321,435
2026-02-05	36.600	37.980	36.550	37.530	37.530	15,517,829
2026-02-04	36.660	36.660	35.850	36.270	36.270	8,168,679
2026-02-03	36.500	36.950	35.850	36.700	36.700	9,659,042
2026-02-02	37.620	38.000	36.220	36.320	36.320	11,252,781
2026-01-30	37.610	38.100	36.670	37.660	37.660	11,431,345
2026-01-29	39.000	39.900	37.400	37.500	37.500	17,170,643
2026-01-28	40.640	41.380	39.100	39.270	39.270	20,264,128
2026-01-27	38.500	41.410	37.200	41.170	41.170	30,288,392
2026-01-26	39.600	39.950	38.010	38.600	38.600	17,365,874
2026-01-23	37.790	39.900	37.790	38.720	38.683	25,058,020
2026-01-22	38.000	38.740	37.160	37.390	37.354	12,864,361
2026-01-21	37.410	38.940	37.300	37.940	37.904	17,212,387

← NewerPage 3 of 21 · 1,218 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.