Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	35.550	36.880	35.520	36.360	36.360	11,669,750
2025-10-23	36.160	36.160	34.640	35.330	35.330	13,366,882
2025-10-22	37.250	37.580	36.030	36.160	36.160	10,700,912
2025-10-21	36.850	37.980	36.400	37.470	37.470	10,622,780
2025-10-20	36.300	37.700	36.260	36.850	36.850	14,903,532
2025-10-17	37.000	37.140	35.740	35.740	35.740	9,460,272
2025-10-16	36.320	37.700	35.920	37.140	37.140	13,009,483
2025-10-15	36.020	37.200	35.000	36.850	36.850	18,810,955
2025-10-14	39.000	39.170	35.460	35.740	35.740	19,284,155
2025-10-13	37.470	39.210	37.420	38.250	38.250	20,610,424
2025-10-10	42.480	43.480	40.360	40.630	40.630	17,013,388
2025-10-09	44.000	44.010	41.600	41.880	41.880	20,397,924
2025-09-30	44.160	44.870	43.350	44.520	44.520	14,011,270
2025-09-29	44.130	45.870	43.800	44.900	44.900	16,577,023
2025-09-26	42.960	47.170	42.500	44.130	44.130	31,317,613
2025-09-25	42.840	44.500	42.180	43.310	43.310	13,978,874
2025-09-24	42.000	42.890	41.220	42.550	42.550	10,600,669
2025-09-23	42.030	44.400	41.400	42.250	42.250	17,703,118
2025-09-22	41.900	43.180	41.560	42.680	42.680	13,927,532
2025-09-19	43.890	43.950	41.480	42.000	42.000	20,683,615
2025-09-18	46.600	46.800	43.390	43.970	43.970	32,670,757
2025-09-17	42.390	46.700	41.320	45.460	45.460	37,376,245
2025-09-16	40.800	42.450	40.000	42.450	42.450	26,644,611
2025-09-15	40.610	42.390	38.900	39.740	39.740	23,374,402
2025-09-12	39.930	40.740	39.600	40.700	40.700	19,690,057
2025-09-11	37.200	40.250	36.950	40.250	40.250	23,485,930
2025-09-10	38.380	38.840	37.480	37.570	37.570	13,438,350
2025-09-09	38.480	39.320	37.400	38.490	38.490	15,328,632
2025-09-08	37.200	39.890	36.900	38.730	38.730	29,294,326
2025-09-05	34.600	37.760	33.950	37.710	37.710	29,287,406
2025-09-04	36.410	37.040	33.630	34.400	34.400	27,008,296
2025-09-03	37.600	39.530	36.400	36.560	36.560	34,918,015
2025-09-02	38.000	38.000	34.520	36.100	36.100	42,197,848
2025-09-01	37.540	38.800	36.800	38.360	38.360	23,409,817
2025-08-29	37.620	38.360	36.100	37.540	37.540	27,500,911
2025-08-28	37.790	38.000	35.720	36.800	36.800	33,845,447
2025-08-27	36.700	39.200	36.500	37.720	37.720	25,816,675
2025-08-26	37.320	37.490	36.290	36.580	36.580	16,779,601
2025-08-25	37.100	38.600	36.660	37.500	37.500	27,476,353
2025-08-22	34.980	36.970	34.760	36.630	36.630	24,136,371
2025-08-21	36.000	36.880	34.720	34.980	34.980	18,960,032
2025-08-20	34.510	37.210	34.400	36.190	36.190	34,213,801
2025-08-19	34.920	36.300	33.600	34.510	34.510	30,088,500
2025-08-18	34.700	35.950	34.660	35.320	35.320	22,865,684
2025-08-15	34.330	35.000	33.750	34.420	34.420	20,691,498
2025-08-14	34.840	35.280	34.150	34.410	34.410	26,481,717
2025-08-13	34.080	36.170	33.630	34.810	34.810	29,700,697
2025-08-12	34.310	35.380	33.890	34.370	34.370	36,517,557
2025-08-11	33.320	35.030	32.250	34.170	34.170	48,395,333
2025-08-08	29.600	32.660	29.530	32.660	32.660	40,695,531
2025-08-07	29.300	30.430	29.000	29.690	29.690	40,915,733
2025-08-06	27.070	29.290	26.910	29.170	29.170	33,519,012
2025-08-05	27.190	27.900	26.710	27.160	27.160	12,300,756
2025-08-04	25.500	26.990	25.500	26.990	26.990	17,524,091
2025-08-01	26.200	26.510	25.680	25.980	25.980	9,027,597
2025-07-31	25.500	27.030	25.500	26.250	26.250	16,314,183
2025-07-30	26.780	26.830	25.800	25.900	25.900	15,987,009
2025-07-29	27.000	27.490	26.280	26.910	26.910	16,758,916
2025-07-28	27.600	28.170	26.730	26.980	26.980	18,363,209
2025-07-25	28.860	28.950	26.700	27.400	27.400	23,908,983

← NewerPage 5 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.