Advertisement
Advertisement
U.S. Markets close in 1 hr 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

Hunan Oil Pump Co., Ltd. (603319.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
17.44+0.40 (+2.35%)
At close: 03:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 2022------
May 25, 202217.0617.3916.8417.3617.365,747,320
May 24, 202218.2818.5917.1717.3117.3112,467,519
May 23, 202217.4518.4817.3617.9317.939,391,458
May 20, 202217.1317.6017.0417.4417.446,822,260
May 19, 202216.6717.2416.6017.0417.045,531,664
May 18, 202216.9817.3916.8116.9516.956,837,292
May 17, 202216.9317.0316.4616.8016.804,953,220
May 16, 202217.1017.2416.7416.9316.935,043,920
May 13, 202216.6417.1816.6017.0017.008,463,005
May 12, 202217.0217.1916.4016.6916.6911,472,488
May 11, 202215.6017.1915.3917.1917.1915,617,825
May 10, 202215.7615.9815.3915.6315.638,733,125
May 09, 202215.9316.3315.8216.0016.002,780,322
May 06, 202215.5016.4415.3216.1816.183,968,795
May 05, 202215.8316.2915.6715.9815.983,519,280
Apr 29, 202215.4816.1915.1716.0516.055,121,880
Apr 28, 202216.3016.3015.3515.7715.775,257,849
Apr 27, 202215.0216.6314.9216.3516.356,166,295
Apr 26, 202217.1017.4015.7115.8015.808,890,163
Apr 25, 202218.7518.7717.4617.4617.468,021,900
Apr 22, 202219.1519.9518.8119.4019.408,009,521
Apr 21, 202219.4019.7818.9018.9618.966,210,257
Apr 20, 202219.4020.2419.4019.8519.8510,248,688
Apr 19, 202220.0020.3019.3519.7419.7413,468,109
Apr 18, 202218.2619.8618.1519.8619.8612,726,794
Apr 15, 202218.2118.4017.7018.0518.053,355,120
Apr 14, 202217.8818.6517.8818.2118.213,212,192
Apr 13, 202218.9118.9117.8817.8817.884,383,822
Apr 12, 202218.7018.9718.0418.9218.925,373,444
Apr 11, 202219.3919.5018.6618.9618.964,832,185
Apr 08, 202220.5120.5819.4119.5819.586,954,970
Apr 07, 202220.3420.3619.5920.0020.007,835,913
Apr 06, 202218.1819.9918.1719.9919.995,412,372
Apr 01, 202218.3518.4718.0618.1718.172,381,680
Mar 31, 202218.5418.7918.3018.3418.345,717,105
Mar 30, 202218.0118.3017.8018.1918.191,832,200
Mar 29, 202218.0618.2417.8017.8717.871,425,960
Mar 28, 202217.9918.2517.7018.0218.021,501,296
Mar 25, 202218.3018.6518.1518.1918.191,941,890
Mar 24, 202218.2718.3618.0518.1918.191,573,380
Mar 23, 202218.3918.5518.2018.4218.421,575,860
Mar 22, 202218.4118.5218.0818.3018.301,814,925
Mar 21, 202218.2418.7818.1618.4818.483,135,336
Mar 18, 202218.2818.4818.0118.2418.241,831,053
Mar 17, 202218.0918.6818.0318.2218.223,412,623
Mar 16, 202217.7118.0617.0417.9417.942,966,613
Mar 15, 202218.4418.5717.4217.4617.463,020,582
Mar 14, 202219.5319.5618.4618.5218.523,482,582
Mar 11, 202219.3619.6418.8919.5819.581,775,956
Mar 10, 202219.5019.8519.2019.4819.482,649,955
Mar 09, 202219.5619.7818.3019.0519.052,997,899
Mar 08, 202220.2220.5119.3519.4919.493,192,265
Mar 07, 202220.5720.8520.0020.2220.223,315,408
Mar 04, 202221.0321.2820.6020.7220.722,357,600
Mar 03, 202221.6921.7521.1021.1621.162,277,480
Mar 02, 202221.3621.8221.2321.6021.601,864,176
Mar 01, 202221.5521.7521.3321.5521.552,060,264
Feb 28, 202221.9521.9921.2721.5221.523,039,946
Feb 25, 202221.4822.1621.4821.8621.863,306,466
Feb 24, 202222.2022.3421.0721.3321.333,747,575
Feb 23, 202222.1022.3821.9522.2622.263,671,989
Feb 22, 202222.0722.2021.5622.1422.143,148,463
Feb 21, 202223.1023.1022.0822.2822.284,705,817
Feb 18, 202221.6623.4221.5023.1023.108,763,887
Feb 17, 202221.4522.4321.4022.0522.054,937,804
Feb 16, 202221.2521.5320.9421.4521.452,922,466
Feb 15, 202220.9021.4020.7021.2221.223,094,029
Feb 14, 202220.9521.1920.0020.6720.673,726,031
Feb 11, 202221.5321.6620.8120.9620.963,912,807
Feb 10, 202222.2822.3621.0021.5321.535,684,800
Feb 09, 202221.9122.4521.4722.3622.363,700,353
Feb 08, 202221.9822.1921.3521.9021.902,914,300
Feb 07, 202222.0022.3521.7921.9021.902,905,205
Jan 28, 202221.8522.2521.1621.5221.523,032,625
Jan 27, 202222.5022.9221.8221.9321.934,480,652
Jan 26, 202222.4722.9821.8222.4322.434,366,268
Jan 25, 202223.8824.1222.6022.7122.715,629,590
Jan 24, 202223.7624.4823.6824.0024.003,347,740
Jan 21, 202225.0325.2423.9024.1024.105,080,278
Jan 20, 202226.0226.2325.0525.2525.255,486,480
Jan 19, 202226.8026.8125.8326.3526.355,621,734
Jan 18, 202227.7327.7726.3027.0227.028,783,600
Jan 17, 202227.2128.8126.7627.7827.7816,220,996
Jan 14, 202224.4527.0324.2427.0327.0315,038,665
Jan 13, 202225.3125.4124.5224.5724.573,858,584
Jan 12, 202224.8425.5524.7325.5025.503,671,686
Jan 11, 202225.9425.9524.6724.8024.803,888,419
Jan 10, 202225.8525.8824.4625.4825.485,178,703
Jan 07, 202226.3026.5025.2125.8525.8510,522,517
Jan 06, 202223.8126.1323.6826.1326.139,413,982
Jan 05, 202225.7525.7523.7523.7523.758,266,359
Jan 04, 202225.6625.9825.3825.6825.683,423,700
Dec 31, 202126.0026.1925.2825.7225.724,936,960
Dec 30, 202125.2226.3824.9926.1026.105,756,726
Dec 29, 202125.3425.7724.6125.4325.435,552,288
Dec 28, 202126.4826.4824.6025.1925.1911,908,702
Dec 27, 202128.5029.2726.0026.2926.2911,905,958
Dec 24, 202128.0029.5027.6027.9327.9311,198,039
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement