Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.150	39.870	37.130	37.760	37.724	22,068,754
2026-01-19	38.140	40.110	38.020	39.420	39.382	24,886,357
2026-01-16	37.870	39.400	37.650	38.350	38.350	25,544,188
2026-01-15	36.660	37.790	36.160	37.320	37.320	22,310,763
2026-01-14	37.220	37.300	36.110	36.410	36.410	32,489,877
2026-01-13	34.810	38.290	34.630	37.700	37.700	55,857,099
2026-01-12	35.410	35.690	34.300	34.810	34.810	16,928,587
2026-01-09	34.470	35.770	34.460	35.170	35.170	13,421,567
2026-01-08	34.500	35.000	34.200	34.440	34.440	11,144,963
2026-01-07	35.460	35.570	34.320	34.460	34.460	17,735,719
2026-01-06	35.710	36.050	35.170	35.350	35.350	13,927,994
2026-01-05	35.980	36.260	35.370	35.700	35.700	18,028,839
2025-12-31	38.530	38.690	36.570	36.580	36.580	19,767,996
2025-12-30	37.000	38.790	36.500	38.280	38.280	21,305,847
2025-12-29	36.860	37.680	36.500	37.120	37.120	12,109,639
2025-12-26	37.020	38.080	36.600	37.150	37.150	12,126,415
2025-12-25	37.270	37.700	36.010	37.300	37.300	14,475,981
2025-12-24	35.370	37.800	34.540	37.130	37.130	19,033,717
2025-12-23	35.760	35.900	35.000	35.110	35.110	9,567,571
2025-12-22	36.520	37.050	35.640	36.010	36.010	13,080,820
2025-12-19	36.030	37.080	35.810	36.100	36.100	11,843,237
2025-12-18	35.140	36.460	34.700	35.510	35.510	7,877,788
2025-12-17	34.720	35.550	34.370	35.270	35.270	8,025,333
2025-12-16	36.350	36.680	34.720	34.720	34.720	10,260,608
2025-12-15	37.500	37.980	36.320	36.370	36.370	13,738,620
2025-12-12	38.500	39.380	37.780	38.070	38.070	12,334,822
2025-12-11	40.000	40.090	38.120	38.340	38.340	10,463,055
2025-12-10	38.220	40.150	37.800	39.660	39.660	14,736,374
2025-12-09	39.030	39.370	38.420	38.500	38.500	9,622,300
2025-12-08	38.500	39.480	37.610	39.300	39.300	17,605,092
2025-12-05	37.640	39.350	36.920	38.780	38.780	14,929,424
2025-12-04	39.030	39.500	37.540	37.750	37.750	13,908,298
2025-12-03	38.250	38.880	37.700	38.200	38.200	15,372,239
2025-12-02	37.130	38.400	37.130	38.020	38.020	16,347,992
2025-12-01	37.460	37.990	36.500	37.320	37.320	13,678,590
2025-11-28	35.210	37.480	34.500	36.730	36.730	22,339,817
2025-11-27	35.610	36.050	35.050	35.170	35.170	8,935,852
2025-11-26	34.470	36.630	34.400	35.600	35.600	15,455,192
2025-11-25	35.400	35.930	34.350	34.830	34.830	11,210,121
2025-11-24	35.990	36.130	34.500	35.030	35.030	12,152,500
2025-11-21	35.310	37.020	34.880	36.490	36.490	19,788,872
2025-11-20	36.040	37.400	35.600	35.950	35.950	9,417,876
2025-11-19	36.590	36.620	35.660	35.890	35.890	9,086,081
2025-11-18	36.800	37.880	36.580	36.620	36.620	21,306,745
2025-11-17	34.220	36.860	34.200	35.820	35.820	16,870,006
2025-11-14	33.790	34.900	33.520	34.470	34.470	10,076,203
2025-11-13	32.860	34.540	32.690	34.130	34.130	12,750,405
2025-11-12	33.050	33.450	32.160	32.820	32.820	7,370,621
2025-11-11	33.500	33.530	32.700	33.060	33.060	6,145,878
2025-11-10	34.120	34.990	32.600	33.200	33.200	15,855,403
2025-11-07	36.300	36.300	34.280	34.450	34.450	13,464,301
2025-11-06	34.650	36.250	34.030	35.960	35.960	12,631,804
2025-11-05	34.680	35.450	34.020	34.540	34.540	9,768,206
2025-11-04	36.200	36.870	34.550	34.930	34.930	13,557,902
2025-11-03	37.300	38.260	35.800	36.300	36.300	15,044,754
2025-10-31	35.290	36.790	35.120	36.490	36.490	17,781,453
2025-10-30	38.350	38.500	34.900	35.060	35.060	29,454,801
2025-10-29	37.330	40.000	37.330	38.330	38.330	20,465,206
2025-10-28	38.520	39.080	36.830	37.880	37.880	21,408,264
2025-10-27	36.800	39.080	36.000	38.900	38.900	22,910,840

← NewerPage 4 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.