Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,176.70 -2.98 (-0.04%) Bitcoin USD
60,878.86 -718.98 (-1.17%) CMC Crypto 200
1,269.21 -14.62 (-1.14%)
Hunan Oil Pump Co., Ltd. (603319.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.05 | 16.30 | 15.92 | 15.99 | 15.99 | 3,626,939 |
| 27 Jun 2024 | 16.42 | 16.43 | 15.95 | 15.98 | 15.98 | 3,247,317 |
| 26 Jun 2024 | 16.08 | 16.49 | 15.88 | 16.47 | 16.47 | 3,156,278 |
| 25 Jun 2024 | 15.89 | 16.39 | 15.88 | 16.09 | 16.09 | 4,113,917 |
| 24 Jun 2024 | 16.56 | 16.60 | 15.91 | 15.95 | 15.95 | 5,371,921 |
| 21 Jun 2024 | 16.75 | 16.91 | 16.45 | 16.67 | 16.67 | 3,032,719 |
| 20 Jun 2024 | 17.34 | 17.45 | 16.73 | 16.76 | 16.76 | 4,648,932 |
| 19 Jun 2024 | 17.51 | 17.76 | 17.38 | 17.38 | 17.38 | 5,849,570 |
| 18 Jun 2024 | 17.31 | 17.76 | 17.22 | 17.68 | 17.68 | 7,344,190 |
| 17 Jun 2024 | 16.36 | 17.80 | 16.30 | 17.28 | 17.28 | 11,059,371 |
| 14 Jun 2024 | 16.57 | 16.57 | 16.18 | 16.51 | 16.51 | 3,627,331 |
| 13 Jun 2024 | 16.70 | 16.81 | 16.46 | 16.51 | 16.51 | 4,927,400 |
| 12 Jun 2024 | 16.30 | 16.76 | 16.30 | 16.59 | 16.59 | 4,777,632 |
| 11 Jun 2024 | 16.22 | 16.57 | 15.81 | 16.53 | 16.53 | 5,699,063 |
| 07 Jun 2024 | 16.33 | 16.54 | 16.19 | 16.44 | 16.44 | 4,875,785 |
| 06 Jun 2024 | 16.91 | 17.05 | 16.06 | 16.18 | 16.18 | 10,412,522 |
| 05 Jun 2024 | 17.49 | 17.78 | 17.03 | 17.03 | 17.03 | 9,677,821 |
| 04 Jun 2024 | 17.38 | 17.64 | 17.18 | 17.59 | 17.59 | 10,105,334 |
| 03 Jun 2024 | 18.32 | 18.41 | 17.52 | 17.64 | 17.64 | 17,430,302 |
| 31 May 2024 | 19.18 | 19.55 | 18.35 | 18.36 | 18.36 | 25,004,701 |
| 30 May 2024 | 19.20 | 20.39 | 18.46 | 19.50 | 19.50 | 33,650,682 |
| 29 May 2024 | 18.00 | 18.90 | 17.45 | 18.90 | 18.90 | 21,607,261 |
| 28 May 2024 | 17.70 | 17.77 | 17.12 | 17.18 | 17.18 | 4,481,230 |
| 27 May 2024 | 17.16 | 17.88 | 17.00 | 17.83 | 17.83 | 7,294,145 |
| 24 May 2024 | 16.98 | 17.30 | 16.88 | 17.16 | 17.16 | 2,481,982 |
| 23 May 2024 | 17.29 | 17.31 | 16.81 | 17.15 | 17.15 | 2,983,290 |
| 22 May 2024 | 17.13 | 17.52 | 17.01 | 17.27 | 17.27 | 2,594,000 |
| 21 May 2024 | 17.23 | 17.36 | 16.91 | 17.14 | 17.14 | 3,413,750 |
| 20 May 2024 | 17.50 | 17.78 | 17.23 | 17.43 | 17.43 | 6,012,608 |
| 17 May 2024 | 17.37 | 17.42 | 16.93 | 17.14 | 17.14 | 5,656,518 |
| 16 May 2024 | 16.88 | 17.10 | 16.69 | 16.99 | 16.99 | 4,213,650 |
| 15 May 2024 | 17.07 | 17.18 | 16.85 | 16.88 | 16.88 | 2,024,540 |
| 14 May 2024 | 16.92 | 17.24 | 16.92 | 17.08 | 17.08 | 2,366,890 |
| 13 May 2024 | 17.31 | 17.60 | 16.86 | 16.89 | 16.89 | 4,594,450 |
| 10 May 2024 | 18.06 | 18.14 | 17.44 | 17.60 | 17.60 | 5,252,780 |
| 09 May 2024 | 17.60 | 18.09 | 17.60 | 18.05 | 18.05 | 4,781,749 |
| 08 May 2024 | 17.70 | 18.08 | 17.51 | 17.77 | 17.77 | 4,314,190 |
| 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 |
| *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.