Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.900	16.160	14.900	16.160	12.062	100,670,499
2024-04-25	14.200	15.050	14.060	14.690	10.965	63,691,273
2024-04-24	13.740	14.290	13.520	14.260	10.644	46,375,916
2024-04-23	13.580	13.810	13.420	13.560	10.121	49,986,302
2024-04-22	14.400	14.650	14.000	14.030	10.472	52,127,726
2024-04-19	14.680	15.130	14.550	14.650	10.935	68,064,162
2024-04-18	14.100	14.720	14.000	14.570	10.875	54,298,702
2024-04-17	13.900	14.390	13.880	14.310	10.681	50,722,053
2024-04-16	14.660	14.950	13.770	13.840	10.330	66,096,626
2024-04-15	14.600	14.720	13.900	14.670	10.950	90,898,689
2024-04-12	14.860	15.370	14.540	15.360	11.465	106,167,122
2024-04-11	13.980	14.800	13.940	14.380	10.733	71,153,730
2024-04-10	14.810	14.930	14.430	14.520	10.838	70,562,797
2024-04-09	14.700	14.880	14.260	14.590	10.890	79,716,977
2024-04-08	14.650	15.320	14.360	15.080	11.256	119,742,537
2024-04-03	13.940	14.470	13.660	14.290	10.666	94,760,712
2024-04-02	13.520	13.790	13.480	13.690	10.218	40,255,488
2024-04-01	13.880	14.080	13.470	13.760	10.270	68,861,776
2024-03-29	13.230	13.690	13.090	13.690	10.218	57,899,325
2024-03-28	12.370	13.020	12.330	12.860	9.599	51,393,716
2024-03-27	12.380	12.590	12.310	12.320	9.196	30,404,736
2024-03-26	12.680	12.680	12.210	12.360	9.226	41,405,600
2024-03-25	12.810	13.000	12.720	12.740	9.509	28,664,766
2024-03-22	12.910	13.020	12.700	12.750	9.517	30,577,017
2024-03-21	13.270	13.350	13.010	13.110	9.785	45,054,721
2024-03-20	12.840	13.050	12.780	12.880	9.614	25,748,378
2024-03-19	12.910	13.120	12.800	12.840	9.584	33,516,766
2024-03-18	12.960	13.030	12.760	12.980	9.688	40,079,260
2024-03-15	12.580	13.130	12.430	13.100	9.778	56,174,699
2024-03-14	12.820	13.010	12.520	12.620	9.420	41,537,363
2024-03-13	12.600	12.780	12.520	12.640	9.435	30,509,745
2024-03-12	13.130	13.220	12.700	12.750	9.517	52,388,859
2024-03-11	13.270	13.390	12.970	13.200	9.852	40,066,548
2024-03-08	13.220	13.220	12.900	13.100	9.778	44,607,006
2024-03-07	12.940	13.480	12.850	13.220	9.867	70,919,596
2024-03-06	12.820	12.940	12.540	12.780	9.539	46,425,938
2024-03-05	12.780	13.050	12.530	12.710	9.487	70,875,047
2024-03-04	12.500	12.680	12.350	12.550	9.367	60,574,393
2024-03-01	11.740	12.230	11.740	12.190	9.099	54,461,728
2024-02-29	11.590	11.760	11.510	11.740	8.763	34,146,417
2024-02-28	11.810	12.090	11.550	11.560	8.628	43,078,200
2024-02-27	11.650	11.880	11.600	11.840	8.837	26,680,985
2024-02-26	11.830	11.880	11.650	11.680	8.718	26,868,478
2024-02-23	11.770	11.910	11.710	11.800	8.807	31,187,946
2024-02-22	11.530	11.880	11.510	11.850	8.845	38,653,082
2024-02-21	11.610	11.880	11.550	11.630	8.681	43,659,855
2024-02-20	11.380	11.760	11.230	11.680	8.718	36,450,480
2024-02-19	11.290	11.530	11.160	11.470	8.561	39,273,534
2024-02-08	11.460	11.660	11.190	11.430	8.531	51,943,745
2024-02-07	10.700	11.430	10.700	11.410	8.516	58,620,182
2024-02-06	9.820	10.870	9.780	10.750	8.024	41,818,981
2024-02-05	10.600	10.600	9.770	10.080	7.524	47,632,799
2024-02-02	11.080	11.270	10.470	10.810	8.069	38,613,227
2024-02-01	10.690	11.340	10.620	11.050	8.248	33,743,763
2024-01-31	11.390	11.390	10.750	10.810	8.069	39,772,742
2024-01-30	11.380	11.750	11.310	11.370	8.487	34,793,725
2024-01-29	11.740	11.790	11.350	11.470	8.561	36,163,624
2024-01-26	11.570	11.930	11.540	11.690	8.725	43,557,021
2024-01-25	11.300	11.680	11.230	11.640	8.688	55,339,469
2024-01-24	11.350	11.440	11.000	11.360	8.479	46,616,126

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3000 CNY
2025-06-13	0.2300 CNY
2024-06-14	0.1300 CNY
2023-06-14	0.1000 CNY
2022-06-08	0.0600 CNY
2020-06-24	0.0300 CNY
2019-06-18	0.0400 CNY

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