Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.880	19.480	18.690	19.180	18.969	1,412,740
2022-11-02	19.290	19.290	18.880	18.930	18.722	1,297,520
2022-11-01	18.850	19.180	18.130	19.050	18.840	2,673,200
2022-10-31	17.690	19.500	17.620	18.800	18.593	3,670,100
2022-10-28	17.750	17.800	17.400	17.770	17.574	1,121,970
2022-10-27	17.390	17.890	17.390	17.750	17.555	927,750
2022-10-26	17.000	17.450	16.840	17.370	17.179	1,010,540
2022-10-25	17.000	17.130	16.730	16.900	16.714	948,370
2022-10-24	17.480	17.570	17.010	17.090	16.902	806,413
2022-10-21	17.400	17.500	17.170	17.250	17.060	605,890
2022-10-20	17.390	17.740	17.330	17.380	17.189	714,352
2022-10-19	17.770	17.890	17.410	17.420	17.228	786,612
2022-10-18	18.220	18.240	17.800	17.830	17.634	757,740
2022-10-17	18.050	18.220	17.700	18.060	17.861	883,610
2022-10-14	17.710	18.390	17.680	17.940	17.742	1,111,660
2022-10-13	17.280	17.830	17.150	17.670	17.475	1,172,120
2022-10-12	17.190	17.310	16.760	17.290	17.100	987,780
2022-10-11	17.410	17.860	17.060	17.350	17.159	1,387,130
2022-10-10	18.300	18.870	17.810	18.000	17.802	2,023,175
2022-09-30	17.090	18.240	17.050	17.930	17.733	1,678,890
2022-09-29	17.800	17.930	17.360	17.450	17.258	1,302,680
2022-09-28	17.890	18.140	17.300	17.300	17.110	1,188,150
2022-09-27	17.850	17.950	17.430	17.750	17.555	882,700
2022-09-26	18.430	18.780	17.710	17.850	17.653	1,257,810
2022-09-23	19.140	19.200	18.570	18.720	18.514	843,740
2022-09-22	19.020	19.230	18.860	19.090	18.880	801,196
2022-09-21	18.880	19.180	18.650	19.090	18.880	733,622
2022-09-20	18.600	19.390	18.250	18.950	18.741	1,549,700
2022-09-19	18.800	18.800	18.130	18.170	17.970	1,032,120
2022-09-16	19.520	19.620	18.670	18.820	18.613	1,439,660
2022-09-15	19.900	19.990	19.250	19.400	19.186	1,211,930
2022-09-14	19.200	20.180	19.060	19.690	19.473	1,974,278
2022-09-13	19.210	19.990	19.210	19.540	19.325	1,286,160
2022-09-09	19.370	19.370	18.910	19.120	18.909	930,150
2022-09-08	19.470	19.510	19.100	19.180	18.969	1,059,116
2022-09-07	19.940	19.940	19.460	19.520	19.305	1,038,660
2022-09-06	20.070	20.100	19.640	19.950	19.730	1,619,476
2022-09-05	19.500	20.170	19.460	20.010	19.790	2,629,820
2022-09-02	19.270	19.450	18.910	19.450	19.236	1,416,380
2022-09-01	18.810	19.490	18.810	19.080	18.870	1,858,080
2022-08-31	19.720	19.760	18.850	18.940	18.731	2,930,515
2022-08-30	20.880	20.880	19.600	19.950	19.730	3,090,330
2022-08-29	19.570	20.860	19.400	20.620	20.393	4,269,578
2022-08-26	19.960	20.170	19.670	19.730	19.513	2,188,900
2022-08-25	19.360	20.470	19.300	19.960	19.740	2,809,030
2022-08-24	20.300	20.300	18.910	19.400	19.186	2,723,171
2022-08-23	19.270	20.300	19.150	19.980	19.760	2,557,325
2022-08-22	19.030	19.330	19.000	19.270	19.058	553,360
2022-08-19	19.360	19.600	17.400	19.130	18.919	636,670
2022-08-18	19.410	19.690	19.300	19.330	19.117	567,770
2022-08-17	19.670	19.700	19.320	19.700	19.483	755,741
2022-08-16	19.680	19.780	19.390	19.480	19.266	703,290
2022-08-15	19.460	19.770	19.340	19.680	19.463	939,600
2022-08-12	19.330	19.780	19.320	19.570	19.355	924,720
2022-08-11	19.450	19.490	19.140	19.280	19.068	579,320
2022-08-10	18.600	19.470	18.600	19.240	19.028	1,002,330
2022-08-09	18.560	18.950	18.460	18.910	18.702	714,750
2022-08-08	18.660	18.750	18.460	18.560	18.356	436,640
2022-08-05	18.570	18.680	18.400	18.660	18.455	421,138
2022-08-04	18.520	18.650	18.160	18.530	18.326	800,480

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.2000 CNY
2022-06-22	0.2000 CNY
2021-05-31	0.6500 CNY
2020-07-06	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.