Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.160	12.380	11.900	12.300	9.181	59,124,691
2023-07-27	12.100	12.690	12.060	12.270	9.158	80,784,873
2023-07-26	12.000	12.180	11.970	12.170	9.084	46,618,426
2023-07-25	11.900	12.110	11.890	11.990	8.949	58,338,328
2023-07-24	12.190	12.460	11.820	11.850	8.845	72,839,752
2023-07-21	12.290	12.570	12.170	12.210	9.114	72,233,699
2023-07-20	12.900	13.000	12.240	12.280	9.166	102,968,431
2023-07-19	13.010	13.150	12.880	13.010	9.711	55,942,373
2023-07-18	12.790	12.990	12.770	12.900	9.629	24,165,050
2023-07-17	12.660	12.970	12.580	12.860	9.599	28,570,267
2023-07-14	12.970	13.110	12.770	12.820	9.569	35,952,255
2023-07-13	12.900	13.140	12.820	13.010	9.711	62,063,697
2023-07-12	12.810	12.970	12.560	12.580	9.390	44,914,970
2023-07-11	12.770	12.880	12.570	12.880	9.614	39,443,621
2023-07-10	12.600	13.180	12.550	12.770	9.532	73,708,655
2023-07-07	12.320	12.660	12.000	12.550	9.367	56,839,357
2023-07-06	13.180	13.230	12.380	12.400	9.255	71,849,293
2023-07-05	12.380	12.930	12.280	12.800	9.554	60,891,617
2023-07-04	12.970	13.050	12.360	12.450	9.293	35,340,709
2023-07-03	12.240	12.600	12.240	12.470	9.308	32,411,761
2023-06-30	12.070	12.300	12.050	12.200	9.106	17,744,452
2023-06-29	12.000	12.130	11.930	12.050	8.994	15,648,233
2023-06-28	12.280	12.280	11.950	12.060	9.002	18,483,102
2023-06-27	11.900	12.360	11.860	12.300	9.181	29,210,729
2023-06-26	12.030	12.180	11.880	11.950	8.919	28,463,117
2023-06-21	12.350	12.360	12.070	12.080	9.016	29,759,889
2023-06-20	12.600	12.720	12.040	12.410	9.263	61,264,396
2023-06-19	13.550	13.550	12.850	12.870	9.606	53,584,213
2023-06-16	13.520	13.710	13.480	13.580	10.136	16,376,939
2023-06-15	13.550	13.600	13.330	13.510	10.084	27,767,468
2023-06-14	13.570	13.780	13.460	13.720	10.241	17,717,264
2023-06-13	13.770	13.790	13.570	13.700	10.151	12,857,568
2023-06-12	13.660	13.880	13.500	13.820	10.240	18,923,418
2023-06-09	13.450	13.810	13.400	13.730	10.173	25,386,936
2023-06-08	13.580	13.580	13.310	13.330	9.877	25,499,346
2023-06-07	13.740	13.860	13.610	13.660	10.121	9,833,125
2023-06-06	13.980	14.160	13.700	13.750	10.188	15,276,201
2023-06-05	14.000	14.210	13.920	13.980	10.358	19,057,481
2023-06-02	13.830	14.340	13.830	14.220	10.536	40,159,490
2023-06-01	13.820	14.000	13.710	13.780	10.210	21,202,764
2023-05-31	13.600	13.930	13.580	13.820	10.240	25,174,259
2023-05-30	13.490	13.580	13.330	13.530	10.025	9,847,709
2023-05-29	13.350	13.640	13.310	13.480	9.988	16,504,337
2023-05-26	13.150	13.380	12.980	13.360	9.899	16,159,403
2023-05-25	13.460	13.460	13.120	13.280	9.840	29,118,170
2023-05-24	13.690	13.920	13.650	13.660	10.121	25,967,741
2023-05-23	13.850	13.900	13.690	13.720	10.166	15,493,556
2023-05-22	13.860	13.940	13.780	13.930	10.321	15,881,837
2023-05-19	13.670	13.850	13.440	13.800	10.225	17,770,234
2023-05-18	13.650	13.910	13.590	13.740	10.181	19,788,341
2023-05-17	13.680	13.810	13.550	13.660	10.121	20,757,393
2023-05-16	14.080	14.150	13.700	13.800	10.225	27,090,943
2023-05-15	14.070	14.180	13.780	14.060	10.418	38,547,852
2023-05-12	14.090	14.220	13.830	14.100	10.447	21,843,827
2023-05-11	14.470	14.520	14.160	14.280	10.581	22,797,303
2023-05-10	14.490	14.860	14.400	14.520	10.759	22,965,070
2023-05-09	14.700	14.790	14.380	14.410	10.677	25,005,509
2023-05-08	14.330	14.860	14.140	14.790	10.959	33,720,433
2023-05-05	15.210	15.400	14.480	14.520	10.759	46,539,504
2023-05-04	15.500	15.740	15.180	15.250	11.300	42,752,060

← NewerPage 14 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.