Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.400	14.160	13.360	13.970	10.351	33,610,019
2022-11-01	13.170	13.580	12.960	13.580	10.062	28,291,624
2022-10-31	13.400	13.450	12.860	13.220	9.795	38,049,768
2022-10-28	13.200	14.160	13.140	13.780	10.210	46,122,319
2022-10-27	13.360	14.150	13.250	13.380	9.914	33,001,334
2022-10-26	12.900	13.370	12.850	13.290	9.847	27,503,465
2022-10-25	13.920	13.920	12.760	12.880	9.543	44,855,145
2022-10-24	13.550	14.440	13.500	13.920	10.314	38,490,142
2022-10-21	13.120	13.490	13.070	13.300	9.855	13,998,392
2022-10-20	13.280	13.430	13.050	13.200	9.781	13,459,027
2022-10-19	13.710	13.780	13.270	13.320	9.870	20,337,028
2022-10-18	13.800	13.830	13.480	13.680	10.136	17,752,857
2022-10-17	13.500	13.860	13.360	13.800	10.225	25,127,749
2022-10-14	13.140	13.740	13.080	13.620	10.092	30,436,458
2022-10-13	12.520	13.390	12.460	13.210	9.788	41,949,389
2022-10-12	12.320	12.770	12.070	12.730	9.432	28,170,685
2022-10-11	12.380	12.600	12.150	12.380	9.173	22,940,433
2022-10-10	12.060	12.770	12.000	12.570	9.314	32,509,573
2022-09-30	12.050	12.350	11.910	12.010	8.899	18,383,457
2022-09-29	12.120	12.410	12.050	12.180	9.025	31,334,031
2022-09-28	12.570	12.600	11.770	11.800	8.743	29,026,896
2022-09-27	13.010	13.050	12.180	12.570	9.314	29,535,261
2022-09-26	13.010	13.180	12.720	12.750	9.447	20,050,967
2022-09-23	13.430	13.620	13.130	13.330	9.877	25,907,358
2022-09-22	13.310	13.890	13.280	13.470	9.981	31,652,368
2022-09-21	13.110	13.680	12.940	13.610	10.084	32,000,501
2022-09-20	12.470	13.390	12.380	13.120	9.721	35,259,004
2022-09-19	12.190	12.780	12.180	12.400	9.188	36,623,915
2022-09-16	12.640	12.640	12.040	12.040	8.921	35,222,332
2022-09-15	13.420	13.440	12.520	12.700	9.410	36,307,445
2022-09-14	13.660	13.750	13.340	13.450	9.966	30,350,570
2022-09-13	13.450	14.200	13.390	14.080	10.433	46,068,743
2022-09-09	13.400	13.580	13.130	13.450	9.966	29,090,321
2022-09-08	12.750	13.570	12.600	13.400	9.929	40,239,057
2022-09-07	12.340	12.750	12.270	12.670	9.388	18,314,975
2022-09-06	12.220	12.540	12.140	12.450	9.225	18,597,057
2022-09-05	11.990	12.250	11.920	12.140	8.995	12,312,569
2022-09-02	12.070	12.160	11.790	11.930	8.840	14,380,576
2022-09-01	11.630	12.240	11.630	12.000	8.891	23,841,170
2022-08-31	12.310	12.350	11.730	11.800	8.743	24,265,044
2022-08-30	12.510	12.510	12.070	12.370	9.166	19,203,077
2022-08-29	12.440	12.470	12.110	12.400	9.188	22,695,609
2022-08-26	12.440	12.880	12.300	12.700	9.410	28,797,926
2022-08-25	12.390	12.600	12.140	12.570	9.314	36,401,813
2022-08-24	12.750	12.850	12.160	12.210	9.047	27,313,244
2022-08-23	12.660	12.980	12.600	12.680	9.395	22,329,690
2022-08-22	12.500	12.780	12.240	12.750	9.447	24,970,656
2022-08-19	12.830	12.860	12.460	12.520	9.277	22,248,155
2022-08-18	13.130	13.190	12.780	12.820	9.499	23,612,446
2022-08-17	13.400	13.450	13.000	13.200	9.781	20,997,878
2022-08-16	13.330	13.490	13.250	13.410	9.936	25,659,916
2022-08-15	13.710	13.820	13.130	13.540	10.032	46,854,333
2022-08-12	12.870	13.730	12.720	13.420	9.944	60,778,854
2022-08-11	13.050	13.250	12.800	12.950	9.595	45,837,287
2022-08-10	12.620	13.650	12.620	13.150	9.744	78,036,842
2022-08-09	12.880	12.930	12.490	12.600	9.336	30,760,884
2022-08-08	12.430	12.930	12.250	12.820	9.499	36,551,099
2022-08-05	12.500	12.800	12.370	12.640	9.366	38,997,745
2022-08-04	12.350	12.590	12.150	12.350	9.151	35,574,830
2022-08-03	12.280	12.850	11.980	12.500	9.262	62,060,124

← NewerPage 17 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.