Hunan Oil Pump historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.000	15.107	14.721	15.036	15.036	13,754,269
2024-10-28	14.071	15.207	13.993	15.114	15.114	21,869,565
2024-10-25	14.407	14.414	13.914	14.279	14.279	19,519,211
2024-10-24	13.236	14.543	13.236	14.414	14.414	27,815,152
2024-10-23	13.329	13.350	13.043	13.250	13.250	10,617,210
2024-10-22	13.214	13.421	13.036	13.229	13.229	10,318,319
2024-10-21	13.464	13.700	13.136	13.186	13.186	16,992,781
2024-10-18	13.200	13.700	13.129	13.521	13.521	13,291,037
2024-10-17	12.750	13.714	12.750	13.364	13.364	21,173,714
2024-10-16	12.636	12.914	12.543	12.714	12.714	5,925,425
2024-10-15	12.614	13.071	12.393	12.629	12.629	8,401,934
2024-10-14	12.264	12.643	12.250	12.629	12.629	5,960,064
2024-10-11	12.650	12.686	12.143	12.264	12.264	7,485,027
2024-10-10	12.529	12.943	12.493	12.714	12.714	8,480,175
2024-10-09	12.971	13.179	12.400	12.479	12.479	15,366,269
2024-10-08	13.986	13.986	12.771	13.393	13.393	24,273,656
2024-09-30	12.136	12.836	11.879	12.714	12.714	18,869,232
2024-09-27	11.393	11.879	11.393	11.764	11.764	6,240,833
2024-09-26	11.093	11.336	11.050	11.329	11.329	4,623,999
2024-09-25	11.143	11.386	11.114	11.143	11.143	5,145,196
2024-09-24	10.857	11.121	10.800	11.093	11.093	4,442,037
2024-09-23	10.857	10.914	10.714	10.857	10.857	1,985,760
2024-09-20	10.950	11.050	10.807	10.843	10.843	1,759,800
2024-09-19	10.843	11.071	10.843	10.950	10.950	2,851,254
2024-09-18	10.750	10.871	10.621	10.836	10.836	2,884,980
2024-09-13	10.800	10.829	10.721	10.750	10.750	1,967,915
2024-09-12	10.957	11.036	10.814	10.821	10.821	1,993,768
2024-09-11	10.929	11.021	10.864	10.964	10.964	2,603,722
2024-09-10	10.871	10.964	10.750	10.929	10.929	2,032,926
2024-09-09	10.843	11.064	10.807	10.871	10.871	3,286,654
2024-09-06	11.186	11.300	10.914	10.929	10.929	4,771,060
2024-09-05	10.993	11.243	10.993	11.200	11.200	3,283,842
2024-09-04	10.850	11.179	10.850	11.043	11.043	4,088,840
2024-09-03	10.714	10.957	10.707	10.943	10.943	4,298,658
2024-09-02	10.536	10.929	10.536	10.721	10.721	3,784,242
2024-08-30	10.371	10.857	10.321	10.750	10.750	5,340,171
2024-08-29	10.129	10.400	10.107	10.357	10.357	1,834,624
2024-08-28	10.179	10.250	10.107	10.200	10.200	1,340,080
2024-08-27	10.221	10.250	10.071	10.164	10.164	1,347,360
2024-08-26	10.136	10.286	10.064	10.264	10.264	1,460,340
2024-08-23	10.114	10.186	9.971	10.129	10.129	1,549,842
2024-08-22	10.300	10.336	10.114	10.114	10.114	1,829,310
2024-08-21	10.343	10.400	10.271	10.300	10.300	1,175,958
2024-08-20	10.493	10.557	10.286	10.343	10.343	1,888,258
2024-08-19	10.479	10.643	10.464	10.479	10.479	1,881,222
2024-08-16	10.421	10.629	10.407	10.550	10.550	2,426,107
2024-08-15	10.307	10.514	10.307	10.429	10.429	2,058,140
2024-08-14	10.593	10.593	10.393	10.414	10.414	1,712,901
2024-08-13	10.464	10.536	10.407	10.529	10.529	1,563,492
2024-08-12	10.607	10.614	10.414	10.471	10.471	2,129,713
2024-08-09	10.593	10.750	10.586	10.607	10.607	2,033,094
2024-08-08	10.664	10.693	10.436	10.600	10.600	2,703,888
2024-08-07	10.686	10.807	10.636	10.693	10.693	2,361,450
2024-08-06	10.779	10.893	10.607	10.736	10.736	3,452,820
2024-08-05	10.957	11.114	10.629	10.664	10.664	4,862,676
2024-08-02	11.143	11.321	10.957	10.993	10.993	3,941,392
2024-08-01	11.071	11.443	11.071	11.357	11.357	6,683,180
2024-07-31	10.679	11.057	10.643	11.050	11.050	4,291,672
2024-07-30	10.829	10.829	10.593	10.707	10.707	1,896,720
2024-07-29	10.871	10.914	10.686	10.707	10.707	3,005,562

← NewerPage 9 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.