Hunan Heshun Petroleum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	21.900	22.490	21.830	22.390	21.923	1,241,200
2022-02-07	22.000	22.460	21.620	22.190	21.728	1,681,160
2022-01-28	21.380	21.590	21.040	21.390	20.944	791,186
2022-01-27	21.800	21.800	21.080	21.080	20.641	797,726
2022-01-26	21.130	21.980	21.030	21.720	21.267	1,178,650
2022-01-25	21.940	22.020	21.050	21.080	20.641	1,420,420
2022-01-24	21.990	22.270	21.830	22.020	21.561	809,965
2022-01-21	22.410	22.590	22.100	22.100	21.639	1,080,660
2022-01-20	23.350	23.350	22.510	22.560	22.090	1,541,746
2022-01-19	23.250	23.450	23.090	23.290	22.805	1,103,138
2022-01-18	23.590	23.660	22.880	23.120	22.638	1,856,352
2022-01-17	23.400	23.790	23.390	23.500	23.010	1,391,223
2022-01-14	23.770	23.850	23.180	23.230	22.746	1,791,968
2022-01-13	24.200	24.600	23.760	23.880	23.382	2,306,104
2022-01-12	24.380	24.770	24.200	24.250	23.745	1,558,470
2022-01-11	24.600	24.680	24.050	24.140	23.637	2,129,052
2022-01-10	25.000	25.080	23.900	24.680	24.166	3,300,202
2022-01-07	24.370	26.670	24.090	25.560	25.027	5,820,770
2022-01-06	24.990	25.940	24.220	24.370	23.862	4,713,876
2022-01-05	23.870	25.010	23.690	24.830	24.312	3,889,088
2022-01-04	23.200	23.940	23.100	23.870	23.373	1,878,468
2021-12-31	23.410	23.450	23.020	23.230	22.746	1,123,511
2021-12-30	22.810	23.500	22.670	23.190	22.707	2,147,230
2021-12-29	22.900	23.000	22.600	22.800	22.325	827,744
2021-12-28	22.780	23.100	22.540	23.060	22.579	1,169,370
2021-12-27	22.940	23.090	22.490	22.690	22.217	1,187,210
2021-12-24	22.720	23.430	22.710	22.940	22.462	1,450,990
2021-12-23	23.080	23.190	22.670	22.720	22.246	1,125,040
2021-12-22	22.530	23.480	22.500	23.000	22.521	1,858,153
2021-12-21	22.490	22.590	22.310	22.530	22.060	771,630
2021-12-20	22.220	22.560	22.180	22.300	21.835	1,011,620
2021-12-17	22.840	22.960	22.570	22.630	22.158	836,900
2021-12-16	22.770	23.060	22.730	22.840	22.364	959,030
2021-12-15	22.860	22.860	22.600	22.770	22.295	699,450
2021-12-14	22.600	22.900	22.450	22.840	22.364	968,850
2021-12-13	22.360	22.930	22.360	22.670	22.198	1,032,244
2021-12-10	22.900	22.900	22.420	22.560	22.090	731,356
2021-12-09	22.390	22.870	22.230	22.720	22.246	1,408,770
2021-12-08	22.220	22.360	22.060	22.340	21.874	674,154
2021-12-07	22.220	22.260	21.950	22.100	21.639	683,220
2021-12-06	22.280	22.300	21.960	22.080	21.620	665,630
2021-12-03	22.340	22.520	22.090	22.280	21.816	886,550
2021-12-02	22.940	22.980	22.300	22.330	21.865	899,910
2021-12-01	22.040	22.760	21.910	22.730	22.256	1,668,798
2021-11-30	22.010	22.490	21.960	22.050	21.590	827,910
2021-11-29	21.820	22.370	21.750	22.020	21.561	720,780
2021-11-26	22.580	22.580	22.240	22.390	21.923	658,010
2021-11-25	22.710	22.720	22.300	22.560	22.090	723,730
2021-11-24	22.580	22.940	22.450	22.720	22.246	1,060,450
2021-11-23	22.190	22.600	22.130	22.410	21.943	717,960
2021-11-22	22.250	22.450	22.140	22.290	21.825	585,930
2021-11-19	22.020	22.550	21.960	22.430	21.963	746,708
2021-11-18	22.510	22.640	22.220	22.230	21.767	713,930
2021-11-17	22.460	22.780	22.360	22.670	22.198	708,660
2021-11-16	22.320	22.840	22.310	22.740	22.266	1,360,360
2021-11-15	22.050	22.400	21.940	22.310	21.845	892,000
2021-11-12	22.010	22.150	21.860	22.080	21.620	605,810
2021-11-11	21.840	22.040	21.710	21.990	21.532	742,880
2021-11-10	22.100	22.100	21.490	21.840	21.385	658,728
2021-11-09	21.970	22.140	21.810	21.890	21.434	558,830

← NewerPage 20 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.