Hunan Oil Pump historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.729 | 18.921 | 18.079 | 18.350 | 18.350 | 21,137,405 |
| 2025-01-21 | 18.371 | 19.086 | 18.086 | 18.893 | 18.893 | 35,919,597 |
| 2025-01-20 | 17.286 | 17.843 | 17.193 | 17.714 | 17.714 | 17,823,680 |
| 2025-01-17 | 17.071 | 17.607 | 16.643 | 17.207 | 17.207 | 18,653,777 |
| 2025-01-16 | 16.857 | 17.536 | 16.500 | 17.107 | 17.107 | 21,473,368 |
| 2025-01-15 | 17.143 | 17.686 | 16.457 | 16.621 | 16.621 | 25,568,548 |
| 2025-01-14 | 16.071 | 17.357 | 15.436 | 17.079 | 17.079 | 22,834,065 |
| 2025-01-13 | 15.714 | 16.479 | 15.214 | 15.786 | 15.786 | 13,494,089 |
| 2025-01-10 | 15.857 | 16.186 | 15.429 | 15.686 | 15.686 | 17,173,783 |
| 2025-01-09 | 14.964 | 16.143 | 14.857 | 16.107 | 16.107 | 18,491,005 |
| 2025-01-08 | 14.186 | 15.157 | 13.800 | 15.043 | 15.043 | 16,425,642 |
| 2025-01-07 | 13.564 | 14.200 | 13.414 | 14.193 | 14.193 | 10,169,208 |
| 2025-01-06 | 14.107 | 14.257 | 13.393 | 13.550 | 13.550 | 10,185,695 |
| 2025-01-03 | 14.264 | 14.336 | 13.679 | 13.893 | 13.893 | 10,919,094 |
| 2025-01-02 | 14.150 | 14.771 | 13.993 | 14.207 | 14.207 | 13,888,044 |
| 2024-12-31 | 14.593 | 14.786 | 14.014 | 14.071 | 14.071 | 12,297,706 |
| 2024-12-30 | 15.179 | 15.279 | 14.357 | 14.593 | 14.593 | 14,853,850 |
| 2024-12-27 | 15.879 | 16.343 | 15.171 | 15.179 | 15.179 | 15,098,500 |
| 2024-12-26 | 15.671 | 16.186 | 15.379 | 15.857 | 15.857 | 14,255,103 |
| 2024-12-25 | 16.929 | 17.050 | 15.379 | 15.479 | 15.479 | 24,996,528 |
| 2024-12-24 | 18.679 | 18.821 | 16.671 | 16.864 | 16.864 | 29,534,174 |
| 2024-12-23 | 19.643 | 19.950 | 18.436 | 18.521 | 18.521 | 10,893,106 |
| 2024-12-20 | 19.343 | 20.043 | 19.150 | 19.714 | 19.714 | 10,206,694 |
| 2024-12-19 | 18.571 | 19.486 | 18.393 | 19.343 | 19.343 | 9,158,161 |
| 2024-12-18 | 18.721 | 19.250 | 18.493 | 18.807 | 18.807 | 8,424,715 |
| 2024-12-17 | 19.550 | 19.550 | 18.286 | 18.929 | 18.929 | 11,304,997 |
| 2024-12-16 | 18.950 | 19.721 | 18.950 | 19.314 | 19.314 | 10,838,693 |
| 2024-12-13 | 19.179 | 19.464 | 18.821 | 18.964 | 18.964 | 9,519,113 |
| 2024-12-12 | 18.436 | 19.393 | 18.214 | 19.186 | 19.186 | 16,134,671 |
| 2024-12-11 | 18.000 | 18.271 | 17.657 | 18.207 | 18.207 | 11,967,092 |
| 2024-12-10 | 18.429 | 18.557 | 17.879 | 17.914 | 17.914 | 14,691,688 |
| 2024-12-09 | 19.200 | 19.200 | 17.650 | 17.971 | 17.971 | 21,729,044 |
| 2024-12-06 | 19.500 | 19.993 | 19.064 | 19.607 | 19.607 | 11,587,807 |
| 2024-12-05 | 19.071 | 19.964 | 18.957 | 19.514 | 19.514 | 10,159,487 |
| 2024-12-04 | 19.471 | 19.836 | 18.857 | 19.357 | 19.357 | 13,724,912 |
| 2024-12-03 | 19.514 | 19.993 | 19.207 | 19.693 | 19.693 | 16,634,132 |
| 2024-12-02 | 18.800 | 20.050 | 18.286 | 20.000 | 20.000 | 24,816,328 |
| 2024-11-29 | 17.657 | 19.286 | 17.321 | 18.850 | 18.850 | 26,125,408 |
| 2024-11-28 | 18.500 | 18.500 | 17.314 | 17.564 | 17.564 | 15,962,413 |
| 2024-11-27 | 18.514 | 18.521 | 17.650 | 18.186 | 18.186 | 14,454,099 |
| 2024-11-26 | 18.593 | 18.886 | 17.871 | 18.371 | 18.371 | 20,701,703 |
| 2024-11-25 | 17.786 | 19.300 | 17.550 | 18.957 | 18.957 | 37,677,875 |
| 2024-11-22 | 17.336 | 18.236 | 16.807 | 17.543 | 17.543 | 18,639,427 |
| 2024-11-21 | 16.986 | 17.571 | 16.857 | 17.336 | 17.336 | 10,013,922 |
| 2024-11-20 | 17.036 | 17.200 | 16.564 | 16.943 | 16.943 | 12,825,398 |
| 2024-11-19 | 16.414 | 17.036 | 16.250 | 17.036 | 17.036 | 9,758,551 |
| 2024-11-18 | 17.250 | 17.250 | 16.071 | 16.329 | 16.329 | 14,556,875 |
| 2024-11-15 | 17.814 | 17.964 | 17.050 | 17.207 | 17.207 | 16,868,621 |
| 2024-11-14 | 17.929 | 18.971 | 17.779 | 17.786 | 17.786 | 22,838,985 |
| 2024-11-13 | 16.979 | 18.143 | 16.950 | 17.907 | 17.907 | 17,903,460 |
| 2024-11-12 | 17.264 | 17.607 | 16.879 | 17.257 | 17.257 | 12,761,161 |
| 2024-11-11 | 16.607 | 17.550 | 16.586 | 17.250 | 17.250 | 13,091,577 |
| 2024-11-08 | 16.629 | 16.914 | 16.214 | 16.786 | 16.786 | 11,743,362 |
| 2024-11-07 | 15.714 | 16.586 | 15.693 | 16.436 | 16.436 | 11,533,125 |
| 2024-11-06 | 16.107 | 16.643 | 15.757 | 15.929 | 15.929 | 15,764,256 |
| 2024-11-05 | 14.879 | 16.079 | 14.879 | 15.921 | 15.921 | 16,425,932 |
| 2024-11-04 | 14.450 | 14.886 | 14.450 | 14.729 | 14.729 | 10,503,297 |
| 2024-11-01 | 15.764 | 15.871 | 14.393 | 14.464 | 14.464 | 22,605,248 |
| 2024-10-31 | 15.714 | 16.100 | 15.457 | 15.764 | 15.764 | 15,800,906 |
| 2024-10-30 | 15.021 | 15.964 | 14.936 | 15.843 | 15.843 | 19,833,378 |
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.