Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.790	13.300	12.410	12.890	9.551	96,671,359
2022-08-01	12.300	12.900	12.300	12.790	9.477	57,222,789
2022-07-29	12.360	12.460	12.140	12.340	9.143	43,149,103
2022-07-28	12.150	12.300	12.000	12.230	9.062	52,964,246
2022-07-27	11.790	12.110	11.600	12.000	8.891	47,303,068
2022-07-26	11.410	11.980	11.300	11.730	8.691	47,737,423
2022-07-25	11.220	11.790	11.220	11.430	8.469	35,752,307
2022-07-22	11.750	12.050	11.330	11.420	8.462	50,650,342
2022-07-21	11.460	11.940	11.290	11.620	8.610	47,989,012
2022-07-20	11.470	11.580	11.380	11.530	8.543	27,823,695
2022-07-19	11.620	11.680	11.330	11.470	8.499	32,404,872
2022-07-18	11.100	11.610	11.070	11.530	8.543	46,255,761
2022-07-15	11.140	11.240	10.930	10.950	8.113	37,483,443
2022-07-14	11.280	11.480	11.000	11.350	8.410	46,665,751
2022-07-13	11.210	11.350	11.130	11.320	8.388	29,286,480
2022-07-12	11.250	11.420	11.130	11.210	8.306	31,877,274
2022-07-11	11.510	11.540	11.000	11.190	8.291	46,586,270
2022-07-08	11.510	11.700	11.410	11.500	8.521	43,163,026
2022-07-07	11.280	11.700	11.200	11.480	8.506	47,498,397
2022-07-06	11.700	11.700	11.230	11.370	8.425	59,243,796
2022-07-05	12.060	12.180	11.760	11.960	8.862	55,353,794
2022-07-04	12.180	12.420	11.910	12.200	9.040	66,252,442
2022-07-01	12.200	12.260	11.690	11.990	8.884	62,622,565
2022-06-30	12.100	12.280	11.980	12.140	8.995	73,535,410
2022-06-29	12.470	12.530	11.780	12.000	8.891	98,217,481
2022-06-28	12.700	12.770	12.350	12.670	9.388	83,095,088
2022-06-27	12.350	13.130	12.230	13.030	9.655	139,520,163
2022-06-24	12.500	12.600	12.070	12.200	9.040	113,353,488
2022-06-23	12.220	13.380	12.220	12.800	9.484	147,028,440
2022-06-22	11.650	12.750	11.560	12.310	9.121	135,076,077
2022-06-21	11.590	12.150	11.480	11.730	8.691	107,189,486
2022-06-20	11.880	12.480	11.070	12.000	8.891	192,027,865
2022-06-17	10.940	11.690	10.730	11.390	8.439	170,140,427
2022-06-16	10.570	11.180	10.350	10.630	7.876	106,954,867
2022-06-15	9.800	10.650	9.720	10.570	7.832	99,260,666
2022-06-14	9.810	9.950	9.660	9.920	7.350	61,589,108
2022-06-13	9.950	10.500	9.950	10.110	7.491	97,693,909
2022-06-10	9.490	9.750	9.370	9.650	7.150	73,459,285
2022-06-09	9.280	9.890	9.160	9.750	7.224	79,280,428
2022-06-08	9.280	9.360	9.110	9.300	6.891	38,180,071
2022-06-07	9.260	9.420	9.150	9.340	6.876	38,316,319
2022-06-06	9.190	9.340	9.140	9.330	6.869	33,508,783
2022-06-02	9.050	9.230	9.030	9.190	6.766	32,358,717
2022-06-01	9.090	9.130	8.950	9.050	6.663	27,167,695
2022-05-31	9.170	9.180	9.000	9.180	6.758	27,075,553
2022-05-30	9.040	9.180	8.990	9.160	6.744	23,347,168
2022-05-27	9.110	9.220	9.000	9.080	6.685	28,809,095
2022-05-26	9.120	9.150	8.920	9.110	6.707	29,243,312
2022-05-25	9.020	9.320	8.970	9.140	6.729	39,366,117
2022-05-24	9.300	9.370	8.860	8.880	6.537	40,164,520
2022-05-23	9.150	9.380	9.090	9.350	6.883	37,794,318
2022-05-20	9.140	9.170	9.000	9.120	6.714	39,420,252
2022-05-19	8.800	8.970	8.710	8.930	6.574	27,137,233
2022-05-18	8.950	9.050	8.830	8.910	6.559	29,296,319
2022-05-17	9.040	9.150	8.920	9.030	6.648	36,442,139
2022-05-16	8.950	9.090	8.880	8.930	6.574	26,918,061
2022-05-13	8.860	8.970	8.740	8.920	6.567	29,001,839
2022-05-12	9.000	9.130	8.800	8.920	6.567	29,896,209
2022-05-11	8.950	9.180	8.880	9.050	6.663	32,443,041
2022-05-10	8.830	9.030	8.640	8.980	6.611	27,021,107

← NewerPage 18 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.