Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.850	17.600	16.500	16.790	12.441	87,552,428
2023-02-01	15.880	17.280	15.880	16.890	12.515	96,329,600
2023-01-31	14.960	15.900	14.880	15.710	11.640	81,931,086
2023-01-30	14.180	15.550	14.000	15.060	11.159	97,179,833
2023-01-20	13.360	14.510	13.320	14.150	10.484	65,513,843
2023-01-19	13.650	13.650	13.100	13.280	9.840	43,852,022
2023-01-18	13.650	13.900	13.600	13.690	10.144	26,800,967
2023-01-17	13.820	13.870	13.610	13.720	10.166	18,936,500
2023-01-16	13.900	14.190	13.750	13.920	10.314	32,739,825
2023-01-13	13.670	13.740	13.450	13.650	10.114	24,222,591
2023-01-12	13.510	13.630	13.280	13.360	9.899	14,625,081
2023-01-11	13.540	13.710	13.400	13.590	10.069	17,168,997
2023-01-10	13.700	13.750	13.520	13.560	10.047	17,956,083
2023-01-09	13.500	13.950	13.400	13.840	10.255	47,509,926
2023-01-06	13.390	13.450	13.140	13.260	9.825	24,245,422
2023-01-05	13.600	13.800	13.470	13.500	10.003	27,493,567
2023-01-04	13.330	13.680	13.280	13.560	10.047	25,316,843
2023-01-03	12.960	13.460	12.900	13.380	9.914	29,008,998
2022-12-30	12.950	13.100	12.740	12.950	9.595	14,731,914
2022-12-29	12.820	13.040	12.730	12.900	9.558	14,674,934
2022-12-28	12.750	13.050	12.610	12.970	9.610	24,913,271
2022-12-27	12.580	12.960	12.500	12.830	9.506	20,894,077
2022-12-26	12.520	12.580	12.230	12.540	9.292	15,154,120
2022-12-23	12.320	12.550	12.150	12.380	9.173	12,616,150
2022-12-22	12.700	12.930	12.350	12.460	9.232	23,408,873
2022-12-21	12.880	13.190	12.800	12.990	9.625	32,543,937
2022-12-20	12.760	12.760	12.480	12.600	9.336	14,611,256
2022-12-19	13.000	13.080	12.660	12.760	9.455	21,411,712
2022-12-16	13.140	13.300	12.830	12.970	9.610	24,815,286
2022-12-15	13.580	13.600	13.060	13.300	9.855	23,504,256
2022-12-14	13.670	13.840	13.560	13.690	10.144	18,874,702
2022-12-13	13.260	13.780	13.250	13.550	10.040	22,601,151
2022-12-12	13.720	13.760	13.280	13.380	9.914	22,311,924
2022-12-09	13.610	13.890	13.430	13.840	10.255	27,844,529
2022-12-08	13.740	13.860	13.450	13.560	10.047	23,544,848
2022-12-07	13.710	13.980	13.650	13.720	10.166	23,777,310
2022-12-06	14.000	14.040	13.630	13.690	10.144	43,262,804
2022-12-05	14.060	14.290	14.010	14.180	10.507	28,378,955
2022-12-02	14.900	15.140	14.050	14.220	10.536	46,240,742
2022-12-01	14.600	14.730	14.200	14.650	10.855	35,170,561
2022-11-30	14.340	14.420	14.020	14.260	10.566	26,063,046
2022-11-29	14.390	14.540	14.010	14.490	10.736	37,356,754
2022-11-28	14.950	15.330	14.420	14.580	10.803	24,181,567
2022-11-25	14.720	15.510	14.600	15.100	11.188	26,498,088
2022-11-24	14.770	15.220	14.650	14.910	11.048	29,404,670
2022-11-23	14.550	14.760	14.430	14.560	10.788	10,663,179
2022-11-22	14.810	14.910	14.360	14.570	10.796	22,258,921
2022-11-21	14.660	14.960	14.460	14.840	10.996	17,751,173
2022-11-18	14.870	15.040	14.600	14.800	10.966	19,701,201
2022-11-17	15.240	15.240	14.730	14.890	11.033	23,897,151
2022-11-16	15.050	15.530	14.880	15.360	11.381	30,003,712
2022-11-15	15.040	15.350	14.930	15.030	11.136	24,029,258
2022-11-14	15.510	15.640	14.850	15.030	11.136	37,800,883
2022-11-11	16.500	16.610	15.650	15.750	11.670	61,753,347
2022-11-10	15.560	15.870	15.330	15.500	11.485	26,144,223
2022-11-09	15.800	16.350	15.500	15.760	11.677	57,092,246
2022-11-08	14.810	15.880	14.770	15.280	11.322	47,333,886
2022-11-07	14.500	15.340	14.410	14.940	11.070	53,403,188
2022-11-04	14.210	14.290	13.990	14.190	10.514	24,909,310
2022-11-03	13.770	14.300	13.710	14.250	10.559	31,880,577

← NewerPage 16 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.