Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.910	15.030	14.630	15.000	11.114	34,659,898
2023-04-27	14.790	15.340	14.630	15.200	11.262	28,280,421
2023-04-26	15.190	15.280	14.760	14.910	11.048	27,388,874
2023-04-25	15.680	15.960	14.820	15.190	11.255	30,189,435
2023-04-24	15.720	15.720	15.230	15.300	11.337	28,544,956
2023-04-21	16.090	16.340	15.740	15.800	11.707	30,278,432
2023-04-20	16.060	16.300	15.780	16.000	11.855	29,560,609
2023-04-19	16.580	16.700	16.120	16.170	11.981	31,485,741
2023-04-18	16.300	16.800	16.060	16.500	12.226	53,355,637
2023-04-17	15.510	16.380	15.420	16.260	12.048	58,967,803
2023-04-14	16.080	16.280	15.930	16.010	11.863	49,312,480
2023-04-13	15.920	16.200	15.500	15.710	11.640	35,780,984
2023-04-12	15.890	16.200	15.790	15.920	11.796	46,189,786
2023-04-11	15.100	16.140	15.030	15.900	11.781	60,232,928
2023-04-10	15.550	15.560	15.000	15.300	11.337	38,364,972
2023-04-07	15.600	15.810	15.510	15.690	11.625	38,699,926
2023-04-06	15.510	16.000	15.380	15.910	11.789	83,006,583
2023-04-04	15.080	15.410	15.060	15.220	11.277	57,810,260
2023-04-03	15.050	15.080	14.730	14.960	11.085	33,032,798
2023-03-31	14.800	15.240	14.760	15.150	11.225	42,162,889
2023-03-30	14.720	14.790	14.410	14.660	10.862	35,726,988
2023-03-29	14.880	14.960	14.700	14.720	10.907	30,121,028
2023-03-28	15.120	15.260	14.660	14.810	10.973	43,886,768
2023-03-27	15.160	15.550	14.870	15.290	11.329	44,949,469
2023-03-24	15.500	15.920	15.350	15.420	11.425	59,499,193
2023-03-23	15.540	15.650	15.200	15.330	11.359	51,667,098
2023-03-22	15.210	15.610	15.150	15.350	11.374	48,324,252
2023-03-21	16.050	16.160	15.580	15.630	11.581	79,947,640
2023-03-20	15.400	16.530	15.340	16.530	12.248	91,877,787
2023-03-17	15.300	15.400	14.980	15.100	11.188	54,458,517
2023-03-16	15.870	16.090	15.330	15.470	11.463	43,320,322
2023-03-15	15.690	16.190	15.630	15.790	11.700	69,913,287
2023-03-14	17.560	17.900	16.020	16.240	12.033	96,525,691
2023-03-13	16.940	17.260	16.720	17.050	12.633	38,939,520
2023-03-10	16.690	16.790	16.350	16.370	12.129	21,645,689
2023-03-09	16.650	16.740	16.450	16.640	12.329	15,669,577
2023-03-08	16.680	16.780	16.400	16.650	12.337	33,746,048
2023-03-07	17.010	17.540	16.990	17.120	12.685	27,196,720
2023-03-06	17.220	17.560	17.070	17.190	12.737	24,297,744
2023-03-03	17.010	17.350	16.800	17.160	12.715	26,181,663
2023-03-02	17.560	17.610	17.150	17.230	12.767	23,288,138
2023-03-01	17.680	17.980	17.450	17.630	13.063	22,245,901
2023-02-28	17.540	17.820	17.400	17.670	13.093	21,074,128
2023-02-27	17.500	17.850	17.110	17.420	12.907	36,283,959
2023-02-24	17.980	18.080	17.470	17.680	13.100	35,267,090
2023-02-23	18.100	18.520	17.830	18.080	13.396	42,943,280
2023-02-22	18.120	18.200	17.730	18.030	13.359	27,004,147
2023-02-21	18.220	18.690	17.890	18.090	13.404	48,350,474
2023-02-20	17.300	18.500	17.080	18.150	13.448	54,891,575
2023-02-17	16.970	17.260	16.820	17.120	12.685	35,537,940
2023-02-16	17.900	17.920	16.610	16.970	12.574	77,581,171
2023-02-15	17.720	18.390	17.700	18.010	13.344	39,809,257
2023-02-14	17.680	18.420	17.550	17.840	13.219	51,684,522
2023-02-13	17.200	18.190	17.120	17.670	13.093	68,772,535
2023-02-10	17.130	17.520	16.760	17.390	12.885	63,400,990
2023-02-09	17.340	17.730	16.470	17.210	12.752	95,751,853
2023-02-08	18.370	18.730	17.450	17.710	13.122	81,114,662
2023-02-07	17.120	18.820	17.060	18.660	13.826	80,961,437
2023-02-06	16.400	17.200	16.190	17.140	12.700	66,356,908
2023-02-03	16.650	17.330	16.520	17.170	12.722	59,641,606

← NewerPage 15 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.