Hunan Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.620	5.030	4.620	4.920	4.699	45,280,527
2022-05-09	4.720	4.980	4.600	4.840	4.623	46,660,466
2022-05-06	4.300	4.640	4.300	4.600	4.393	41,471,772
2022-05-05	4.760	5.030	4.540	4.650	4.441	62,162,993
2022-04-29	4.240	4.660	4.150	4.660	4.451	38,684,791
2022-04-28	4.040	4.470	3.870	4.240	4.050	36,891,192
2022-04-27	3.680	4.070	3.660	4.070	3.887	12,050,992
2022-04-26	3.880	3.910	3.690	3.700	3.534	8,679,656
2022-04-25	4.150	4.170	3.840	3.840	3.668	13,418,023
2022-04-22	4.160	4.250	4.140	4.200	4.011	9,216,056
2022-04-21	4.360	4.440	4.170	4.200	4.011	12,444,259
2022-04-20	4.430	4.540	4.410	4.420	4.222	9,896,401
2022-04-19	4.350	4.440	4.300	4.420	4.222	8,438,957
2022-04-18	4.350	4.390	4.200	4.330	4.136	11,888,800
2022-04-15	4.500	4.570	4.330	4.360	4.164	16,296,528
2022-04-14	4.490	4.700	4.490	4.540	4.336	16,818,536
2022-04-13	4.640	4.800	4.480	4.490	4.288	20,730,144
2022-04-12	4.470	4.690	4.360	4.660	4.451	23,672,650
2022-04-11	4.760	4.840	4.450	4.510	4.308	36,644,318
2022-04-08	4.970	5.130	4.680	4.940	4.718	45,281,634
2022-04-07	5.180	5.460	4.880	4.880	4.661	68,010,887
2022-04-06	4.700	5.170	4.700	5.170	4.938	37,129,040
2022-04-01	4.650	4.760	4.550	4.700	4.489	20,162,804
2022-03-31	4.640	4.780	4.640	4.730	4.518	22,685,840
2022-03-30	4.560	4.780	4.450	4.630	4.422	20,589,276
2022-03-29	4.740	4.760	4.520	4.570	4.365	18,833,200
2022-03-28	4.560	4.900	4.450	4.730	4.518	27,267,091
2022-03-25	4.480	4.690	4.480	4.560	4.355	16,699,268
2022-03-24	4.460	4.790	4.430	4.490	4.288	21,604,801
2022-03-23	4.510	4.550	4.360	4.500	4.298	14,966,829
2022-03-22	4.550	4.650	4.490	4.510	4.308	18,093,412
2022-03-21	4.480	4.620	4.410	4.540	4.336	24,417,096
2022-03-18	4.330	4.490	4.330	4.440	4.241	26,272,110
2022-03-17	4.260	4.660	4.220	4.450	4.250	42,149,541
2022-03-16	4.070	4.400	4.040	4.310	4.116	37,740,368
2022-03-15	4.210	4.290	4.000	4.000	3.820	9,983,200
2022-03-14	4.340	4.430	4.250	4.270	4.078	7,912,500
2022-03-11	4.300	4.390	4.210	4.380	4.183	7,819,001
2022-03-10	4.150	4.320	4.140	4.320	4.126	7,628,004
2022-03-09	4.130	4.170	3.930	4.120	3.935	6,856,800
2022-03-08	4.260	4.260	4.100	4.130	3.945	5,383,000
2022-03-07	4.280	4.350	4.210	4.230	4.040	4,811,051
2022-03-04	4.340	4.380	4.260	4.290	4.097	6,071,402
2022-03-03	4.340	4.400	4.330	4.360	4.164	6,191,900
2022-03-02	4.300	4.370	4.270	4.320	4.126	5,350,206
2022-03-01	4.260	4.390	4.220	4.340	4.145	9,159,146
2022-02-28	4.240	4.260	4.130	4.180	3.992	4,782,355
2022-02-25	4.170	4.260	4.140	4.220	4.031	7,880,760
2022-02-24	4.230	4.260	4.060	4.130	3.945	9,813,991
2022-02-23	4.280	4.350	4.220	4.250	4.059	6,846,300
2022-02-22	4.310	4.330	4.200	4.230	4.040	7,814,054
2022-02-21	4.330	4.370	4.280	4.300	4.107	7,550,701
2022-02-18	4.290	4.340	4.240	4.340	4.145	7,727,400
2022-02-17	4.460	4.470	4.290	4.360	4.164	14,238,606
2022-02-16	4.300	4.490	4.250	4.470	4.269	25,140,633
2022-02-15	4.200	4.490	4.130	4.300	4.107	26,148,044
2022-02-14	4.120	4.220	4.100	4.200	4.011	7,505,117
2022-02-11	4.180	4.180	4.100	4.110	3.925	5,330,080
2022-02-10	4.120	4.180	4.110	4.180	3.992	5,186,501
2022-02-09	4.170	4.210	4.140	4.160	3.973	4,995,500

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0300 CNY
2025-06-13	0.0500 CNY
2024-06-13	0.0900 CNY
2023-06-14	0.0200 CNY
2022-07-13	0.0200 CNY
2021-06-09	0.0200 CNY
2019-05-29	0.0200 CNY

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