Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.560	28.970	27.560	28.520	28.520	20,457,795
2025-07-23	27.750	28.390	27.250	27.620	27.620	17,414,210
2025-07-22	27.870	28.950	27.510	28.030	28.030	29,492,503
2025-07-21	27.280	27.790	26.270	27.290	27.290	24,413,290
2025-07-18	26.500	26.550	25.920	26.110	26.110	15,337,168
2025-07-17	26.200	27.100	26.060	26.540	26.540	17,513,737
2025-07-16	25.400	26.490	25.200	26.280	26.280	21,776,663
2025-07-15	25.050	25.550	25.010	25.440	25.440	18,249,152
2025-07-14	23.480	24.950	23.320	24.800	24.800	22,684,406
2025-07-11	23.080	23.590	22.840	23.370	23.370	8,125,063
2025-07-10	22.990	23.430	22.510	23.250	23.250	10,213,775
2025-07-09	23.570	23.880	23.000	23.120	23.120	10,208,539
2025-07-08	23.550	23.643	23.129	23.350	23.350	8,967,364
2025-07-07	23.714	23.714	22.964	23.293	23.293	9,540,126
2025-07-04	24.650	24.786	23.736	23.736	23.736	13,144,544
2025-07-03	24.357	24.836	24.157	24.629	24.629	8,816,591
2025-07-02	24.736	24.771	24.007	24.250	24.250	7,926,583
2025-07-01	25.271	25.271	24.757	24.886	24.886	7,125,325
2025-06-30	24.321	25.571	24.257	25.300	25.300	13,515,350
2025-06-27	24.564	24.857	24.200	24.257	24.257	8,471,680
2025-06-26	25.007	25.243	24.500	24.564	24.564	10,110,940
2025-06-25	24.914	25.271	24.657	24.943	24.943	9,463,314
2025-06-24	24.286	25.279	24.179	24.914	24.914	13,842,820
2025-06-23	23.571	24.550	23.429	24.300	24.300	13,947,158
2025-06-20	24.764	24.929	23.286	23.357	23.357	15,849,842
2025-06-19	25.700	26.114	24.657	24.714	24.714	16,933,198
2025-06-18	25.714	25.714	25.000	25.500	25.500	9,119,216
2025-06-17	25.914	26.379	25.443	25.714	25.714	11,037,593
2025-06-16	25.286	26.329	25.250	25.879	25.879	10,524,953
2025-06-13	25.714	25.929	25.007	25.686	25.686	12,679,230
2025-06-12	25.700	26.400	25.457	25.979	25.979	12,876,780
2025-06-11	25.500	26.157	25.500	25.707	25.707	10,983,463
2025-06-10	26.143	26.271	25.079	25.536	25.536	13,180,988
2025-06-09	26.064	26.593	25.514	26.014	26.014	16,543,027
2025-06-06	26.136	26.343	25.407	25.743	25.743	10,704,957
2025-06-05	24.993	26.829	24.536	26.364	26.364	22,674,923
2025-06-04	24.714	25.121	24.643	24.893	24.893	7,242,415
2025-06-03	23.971	25.050	23.971	24.721	24.721	11,896,920
2025-05-30	26.143	26.321	24.057	24.286	24.286	27,618,218
2025-05-29	26.750	27.429	26.129	26.264	26.264	15,480,967
2025-05-28	26.700	27.214	26.214	26.736	26.736	17,409,887
2025-05-27	26.407	26.993	25.629	26.700	26.700	21,959,462
2025-05-26	25.871	26.750	25.271	26.357	26.357	17,585,394
2025-05-23	25.486	27.364	25.429	26.393	26.393	28,001,027
2025-05-22	25.779	26.107	25.436	25.664	25.664	12,367,777
2025-05-21	25.693	26.764	25.000	26.079	26.079	23,991,255
2025-05-20	25.714	25.879	25.286	25.529	25.529	11,279,525
2025-05-19	26.479	26.614	24.857	25.607	25.607	20,891,703
2025-05-16	26.071	27.443	26.050	26.643	26.643	19,819,009
2025-05-15	26.443	27.036	25.907	26.364	26.364	15,031,854
2025-05-14	26.807	27.143	26.214	26.429	26.429	20,345,052
2025-05-13	28.043	28.136	27.000	27.221	27.221	22,904,835
2025-05-12	27.143	28.786	26.786	28.157	28.157	32,118,793
2025-05-09	27.429	27.614	26.071	26.821	26.821	22,728,892
2025-05-08	26.786	27.821	26.657	27.479	27.479	23,783,883
2025-05-07	27.857	28.121	26.564	27.064	27.064	27,778,940
2025-05-06	27.857	28.407	27.214	27.864	27.864	34,161,356
2025-04-30	26.421	28.036	26.186	27.421	27.421	43,828,215
2025-04-29	24.571	27.200	24.286	26.614	26.614	43,948,056
2025-04-28	24.643	25.379	24.179	24.729	24.729	16,780,512

← NewerPage 6 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.