Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.830	9.030	8.640	8.980	6.611	27,021,107
2022-05-09	8.920	9.010	8.840	8.970	6.604	19,128,987
2022-05-06	8.940	9.030	8.810	8.930	6.574	25,737,491
2022-05-05	9.030	9.290	9.000	9.230	6.795	32,748,020
2022-04-29	8.700	9.240	8.700	9.190	6.766	46,162,573
2022-04-28	8.520	8.780	8.390	8.560	6.302	36,024,623
2022-04-27	8.280	8.740	8.150	8.740	6.434	43,050,484
2022-04-26	8.910	8.980	8.360	8.470	6.236	50,329,797
2022-04-25	9.680	9.750	9.060	9.060	6.670	58,718,088
2022-04-22	10.010	10.170	9.780	10.070	7.414	37,677,955
2022-04-21	10.740	10.810	10.060	10.170	7.487	50,713,020
2022-04-20	11.230	11.340	10.700	10.780	7.936	53,084,363
2022-04-19	11.420	11.630	11.250	11.550	8.503	31,827,890
2022-04-18	11.500	11.600	11.330	11.600	8.540	43,758,510
2022-04-15	11.600	11.720	11.210	11.310	8.326	51,768,555
2022-04-14	11.660	12.010	11.500	11.720	8.628	63,831,233
2022-04-13	11.740	11.920	11.510	11.660	8.584	72,594,675
2022-04-12	11.290	11.750	11.040	11.560	8.510	68,918,577
2022-04-11	11.140	11.970	11.140	11.300	8.319	92,018,884
2022-04-08	10.750	11.330	10.670	11.090	8.164	66,216,317
2022-04-07	10.810	10.960	10.670	10.690	7.870	23,319,968
2022-04-06	10.680	10.960	10.620	10.920	8.039	30,300,085
2022-04-01	10.710	10.790	10.460	10.780	7.936	27,018,566
2022-03-31	10.900	10.960	10.550	10.620	7.818	36,118,157
2022-03-30	10.750	10.960	10.600	10.960	8.069	32,401,638
2022-03-29	10.930	11.070	10.810	10.920	8.039	30,335,531
2022-03-28	10.970	11.350	10.820	11.040	8.128	41,521,144
2022-03-25	11.230	11.570	11.120	11.150	8.209	67,600,943
2022-03-24	11.060	11.220	10.820	11.090	8.164	60,827,241
2022-03-23	10.880	10.970	10.780	10.940	8.054	31,934,856
2022-03-22	10.760	11.140	10.720	11.090	8.164	52,255,849
2022-03-21	10.650	10.980	10.550	10.880	8.010	45,073,579
2022-03-18	10.780	10.830	10.590	10.740	7.907	38,222,884
2022-03-17	10.380	10.850	10.330	10.680	7.863	68,885,610
2022-03-16	10.410	10.460	9.880	10.360	7.627	69,477,785
2022-03-15	11.000	11.000	10.240	10.320	7.598	83,723,814
2022-03-14	11.380	11.750	11.250	11.280	8.304	54,249,739
2022-03-11	11.940	12.180	11.490	11.730	8.636	88,577,570
2022-03-10	11.600	12.120	11.600	12.050	8.871	106,101,725
2022-03-09	12.400	13.050	12.210	12.510	9.210	159,150,070
2022-03-08	12.150	12.550	11.450	12.490	9.195	133,142,049
2022-03-07	12.160	12.580	11.990	12.110	8.915	122,226,962
2022-03-04	12.180	12.220	11.680	11.700	8.613	84,498,395
2022-03-03	12.000	12.220	11.910	12.150	8.945	81,659,461
2022-03-02	12.590	12.590	12.170	12.230	9.004	93,096,279
2022-03-01	12.420	12.490	12.050	12.320	9.070	105,567,803
2022-02-28	12.720	13.100	12.340	12.690	9.342	149,514,758
2022-02-25	12.260	13.130	12.180	12.630	9.298	195,555,083
2022-02-24	12.150	13.080	11.910	13.080	9.629	255,083,176
2022-02-23	11.980	12.230	11.860	11.890	8.753	121,402,144
2022-02-22	12.660	12.950	12.210	12.470	9.180	183,776,559
2022-02-21	11.970	12.170	11.820	11.870	8.739	90,444,736
2022-02-18	12.100	12.410	11.740	12.060	8.878	163,186,506
2022-02-17	11.060	12.100	10.900	12.100	8.908	169,261,461
2022-02-16	10.860	11.040	10.630	11.000	8.098	84,116,935
2022-02-15	11.360	11.680	11.130	11.560	8.510	100,907,661
2022-02-14	11.500	11.800	11.100	11.200	8.245	116,584,322
2022-02-11	10.870	11.020	10.710	10.840	7.980	53,006,977
2022-02-10	10.900	11.080	10.760	10.920	8.039	66,511,425
2022-02-09	10.480	10.960	10.420	10.890	8.017	70,560,596

← NewerPage 19 of 21 · 1,211 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.