Hunan Oil Pump Co., Ltd. (603319.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 18.50 | 18.50 | 17.81 | 17.89 | 17.89 | 5,468,086 |
| 06 May 2024 | 17.35 | 18.23 | 17.28 | 17.96 | 17.96 | 8,079,828 |
| 30 Apr 2024 | 18.21 | 18.25 | 17.26 | 17.27 | 17.27 | 8,500,759 |
| 29 Apr 2024 | 18.00 | 18.29 | 17.82 | 18.05 | 18.05 | 7,916,196 |
| 26 Apr 2024 | 17.30 | 18.38 | 17.19 | 18.17 | 18.17 | 12,864,886 |
| 25 Apr 2024 | 17.64 | 17.76 | 17.10 | 17.19 | 17.19 | 5,516,260 |
| 24 Apr 2024 | 16.66 | 17.43 | 16.58 | 17.38 | 17.38 | 6,958,505 |
| 23 Apr 2024 | 16.41 | 16.74 | 16.41 | 16.57 | 16.57 | 2,423,549 |
| 22 Apr 2024 | 16.32 | 17.02 | 15.93 | 16.47 | 16.47 | 3,871,075 |
| 19 Apr 2024 | 16.53 | 16.72 | 16.30 | 16.60 | 16.60 | 3,983,079 |
| 18 Apr 2024 | 16.74 | 17.35 | 16.55 | 16.77 | 16.77 | 7,830,171 |
| 17 Apr 2024 | 16.36 | 17.38 | 16.08 | 16.93 | 16.93 | 9,132,532 |
| 16 Apr 2024 | 16.71 | 16.72 | 15.63 | 15.80 | 15.80 | 6,070,040 |
| 15 Apr 2024 | 16.75 | 17.29 | 16.40 | 16.82 | 16.82 | 5,304,368 |
| 12 Apr 2024 | 16.65 | 17.11 | 16.65 | 16.68 | 16.68 | 3,232,481 |
| 11 Apr 2024 | 16.91 | 17.32 | 16.75 | 16.80 | 16.80 | 4,965,515 |
| 10 Apr 2024 | 17.02 | 17.55 | 16.74 | 17.10 | 17.10 | 4,725,129 |
| 09 Apr 2024 | 17.26 | 17.62 | 16.88 | 17.12 | 17.12 | 5,290,120 |
| 08 Apr 2024 | 18.61 | 18.90 | 17.43 | 17.45 | 17.45 | 8,988,288 |
| 03 Apr 2024 | 17.74 | 17.75 | 17.16 | 17.44 | 17.44 | 6,510,709 |
| 02 Apr 2024 | 17.66 | 18.23 | 17.61 | 18.05 | 18.05 | 9,574,696 |
| 01 Apr 2024 | 17.14 | 17.83 | 17.12 | 17.62 | 17.62 | 10,266,690 |
| 29 Mar 2024 | 17.88 | 18.23 | 17.49 | 17.85 | 17.85 | 6,563,243 |
| 28 Mar 2024 | 16.94 | 18.40 | 16.94 | 17.94 | 17.94 | 14,267,250 |
| 27 Mar 2024 | 17.18 | 17.45 | 16.73 | 16.80 | 16.80 | 6,980,178 |
| 26 Mar 2024 | 16.95 | 17.63 | 16.63 | 17.32 | 17.32 | 9,236,519 |
| 25 Mar 2024 | 18.07 | 18.58 | 16.93 | 17.10 | 17.10 | 12,854,586 |
| 22 Mar 2024 | 17.25 | 18.20 | 17.04 | 18.20 | 18.20 | 13,671,430 |
| 21 Mar 2024 | 16.83 | 17.91 | 16.71 | 17.68 | 17.68 | 12,080,080 |
| 20 Mar 2024 | 16.98 | 17.27 | 16.76 | 16.95 | 16.95 | 4,460,269 |
| 19 Mar 2024 | 16.97 | 17.08 | 16.70 | 16.75 | 16.75 | 5,709,537 |
| 18 Mar 2024 | 16.86 | 17.14 | 16.56 | 16.96 | 16.96 | 9,373,206 |
| 15 Mar 2024 | 16.04 | 17.29 | 15.98 | 16.86 | 16.86 | 10,257,301 |
| 14 Mar 2024 | 16.51 | 16.52 | 15.95 | 16.22 | 16.22 | 8,970,144 |
| 13 Mar 2024 | 15.64 | 17.25 | 15.64 | 16.88 | 16.88 | 13,726,115 |
| 12 Mar 2024 | 15.91 | 16.15 | 15.46 | 15.77 | 15.77 | 8,145,952 |
| 11 Mar 2024 | 15.68 | 15.95 | 15.54 | 15.90 | 15.90 | 6,877,333 |
| 08 Mar 2024 | 14.88 | 15.82 | 14.86 | 15.75 | 15.75 | 7,591,829 |
| 07 Mar 2024 | 15.00 | 15.33 | 14.85 | 14.92 | 14.92 | 2,584,330 |
| 06 Mar 2024 | 14.77 | 15.12 | 14.77 | 15.01 | 15.01 | 2,600,310 |
| 05 Mar 2024 | 14.99 | 15.11 | 14.80 | 14.88 | 14.88 | 2,848,866 |
| 04 Mar 2024 | 15.20 | 15.27 | 14.81 | 15.07 | 15.07 | 3,841,100 |
| 01 Mar 2024 | 14.75 | 15.23 | 14.74 | 15.21 | 15.21 | 4,513,801 |
| 29 Feb 2024 | 14.00 | 14.79 | 13.93 | 14.77 | 14.77 | 5,395,529 |
| 28 Feb 2024 | 15.35 | 15.55 | 14.07 | 14.15 | 14.15 | 7,955,890 |
| 27 Feb 2024 | 14.76 | 15.37 | 14.68 | 15.34 | 15.34 | 4,758,039 |
| 26 Feb 2024 | 14.61 | 15.25 | 14.59 | 14.84 | 14.84 | 6,205,337 |
| 23 Feb 2024 | 13.95 | 14.42 | 13.80 | 14.34 | 14.34 | 5,240,946 |
| 22 Feb 2024 | 13.67 | 14.00 | 13.61 | 13.92 | 13.92 | 3,933,776 |
| 21 Feb 2024 | 13.35 | 14.14 | 13.22 | 13.75 | 13.75 | 6,411,674 |
| 20 Feb 2024 | 13.57 | 13.65 | 13.32 | 13.39 | 13.39 | 5,261,446 |
| 19 Feb 2024 | 13.38 | 13.94 | 13.21 | 13.66 | 13.66 | 9,049,934 |
| 08 Feb 2024 | 12.00 | 13.00 | 11.85 | 13.00 | 13.00 | 9,397,092 |
| 07 Feb 2024 | 12.05 | 12.34 | 11.50 | 11.82 | 11.82 | 8,350,772 |
| 06 Feb 2024 | 11.02 | 12.20 | 10.80 | 11.98 | 11.98 | 7,158,209 |
| 05 Feb 2024 | 12.74 | 12.75 | 11.61 | 11.61 | 11.61 | 7,580,222 |
| 02 Feb 2024 | 13.85 | 14.04 | 12.48 | 12.90 | 12.90 | 5,975,730 |
| 01 Feb 2024 | 13.87 | 14.13 | 13.33 | 13.85 | 13.85 | 4,948,217 |
| 31 Jan 2024 | 14.61 | 14.77 | 13.79 | 13.87 | 13.87 | 5,362,161 |
| 30 Jan 2024 | 14.75 | 15.26 | 14.62 | 14.70 | 14.70 | 2,706,133 |
| 29 Jan 2024 | 15.48 | 15.54 | 14.95 | 14.98 | 14.98 | 3,103,028 |
| 26 Jan 2024 | 15.60 | 15.83 | 15.38 | 15.45 | 15.45 | 2,826,464 |
| 25 Jan 2024 | 15.10 | 15.68 | 14.98 | 15.64 | 15.64 | 3,916,466 |
| 24 Jan 2024 | 14.96 | 15.26 | 14.52 | 15.11 | 15.11 | 4,362,326 |
| 23 Jan 2024 | 14.77 | 14.99 | 14.55 | 14.84 | 14.84 | 4,456,508 |
| 22 Jan 2024 | 15.92 | 16.00 | 14.80 | 14.92 | 14.92 | 5,014,356 |
| 19 Jan 2024 | 16.18 | 16.39 | 15.92 | 15.96 | 15.96 | 2,549,040 |
| 18 Jan 2024 | 16.23 | 16.38 | 15.70 | 16.20 | 16.20 | 4,153,237 |
| 17 Jan 2024 | 16.66 | 16.76 | 16.43 | 16.43 | 16.43 | 2,806,893 |
| 16 Jan 2024 | 16.64 | 16.88 | 16.54 | 16.77 | 16.77 | 3,813,365 |
| 15 Jan 2024 | 16.75 | 16.86 | 16.43 | 16.67 | 16.67 | 4,877,450 |
| 12 Jan 2024 | 17.55 | 17.76 | 16.97 | 17.00 | 17.00 | 7,715,646 |
| 11 Jan 2024 | 16.52 | 17.20 | 16.39 | 17.07 | 17.07 | 5,095,400 |
| 10 Jan 2024 | 16.65 | 16.72 | 16.33 | 16.50 | 16.50 | 2,945,556 |
| 09 Jan 2024 | 16.53 | 16.90 | 16.53 | 16.69 | 16.69 | 2,532,842 |
| 08 Jan 2024 | 16.80 | 16.87 | 16.47 | 16.50 | 16.50 | 3,516,544 |
| 05 Jan 2024 | 17.36 | 17.39 | 16.75 | 16.83 | 16.83 | 2,979,136 |
| 04 Jan 2024 | 17.23 | 17.40 | 17.18 | 17.25 | 17.25 | 2,377,933 |
| 03 Jan 2024 | 17.58 | 17.68 | 17.16 | 17.30 | 17.30 | 2,505,602 |
| 02 Jan 2024 | 17.60 | 17.80 | 17.47 | 17.62 | 17.62 | 2,388,252 |
| 29 Dec 2023 | 17.24 | 17.58 | 17.12 | 17.54 | 17.54 | 2,836,459 |
| 28 Dec 2023 | 17.04 | 17.40 | 16.93 | 17.31 | 17.31 | 2,941,360 |
| 27 Dec 2023 | 16.85 | 17.16 | 16.80 | 17.09 | 17.09 | 3,724,995 |
| 26 Dec 2023 | 17.38 | 17.38 | 16.72 | 16.87 | 16.87 | 3,665,560 |
| 25 Dec 2023 | 17.37 | 17.47 | 17.12 | 17.35 | 17.35 | 2,575,000 |
| 22 Dec 2023 | 17.66 | 17.66 | 17.30 | 17.39 | 17.39 | 2,527,800 |
| 21 Dec 2023 | 17.59 | 17.78 | 17.23 | 17.63 | 17.63 | 3,456,897 |
| 20 Dec 2023 | 17.69 | 17.96 | 17.58 | 17.59 | 17.59 | 2,991,350 |
| 19 Dec 2023 | 17.76 | 17.76 | 17.51 | 17.64 | 17.64 | 2,494,913 |
| 18 Dec 2023 | 17.87 | 18.12 | 17.65 | 17.70 | 17.70 | 3,749,027 |
| 15 Dec 2023 | 17.93 | 18.07 | 17.84 | 17.85 | 17.85 | 3,471,808 |
| 14 Dec 2023 | 18.22 | 18.27 | 17.87 | 17.92 | 17.92 | 3,783,655 |
| 13 Dec 2023 | 17.94 | 18.62 | 17.84 | 18.13 | 18.13 | 5,217,884 |
| 12 Dec 2023 | 17.88 | 18.12 | 17.88 | 18.00 | 18.00 | 3,950,877 |
| 11 Dec 2023 | 17.56 | 18.02 | 17.48 | 18.00 | 18.00 | 5,205,524 |
| 08 Dec 2023 | 18.02 | 18.17 | 17.60 | 17.66 | 17.66 | 5,348,502 |
| 07 Dec 2023 | 18.22 | 18.25 | 17.80 | 18.02 | 18.02 | 6,062,832 |
| 06 Dec 2023 | 18.27 | 18.69 | 18.14 | 18.25 | 18.25 | 7,310,268 |
| 05 Dec 2023 | 18.74 | 18.80 | 18.18 | 18.22 | 18.22 | 9,165,741 |
| 04 Dec 2023 | 18.98 | 19.13 | 18.72 | 18.80 | 18.80 | 6,910,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.