Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.210	10.680	10.160	10.520	7.745	58,997,858
2022-02-07	10.300	10.380	9.880	10.240	7.539	66,298,794
2022-01-28	10.250	10.380	9.600	10.260	7.553	112,031,695
2022-01-27	11.350	11.490	10.570	10.580	7.789	139,976,103
2022-01-26	11.530	12.170	11.020	11.740	8.643	194,283,330
2022-01-25	10.640	11.540	10.600	11.540	8.496	185,586,607
2022-01-24	10.300	10.600	10.280	10.490	7.723	29,172,599
2022-01-21	10.300	10.460	10.200	10.410	7.664	29,963,092
2022-01-20	10.620	10.690	10.440	10.460	7.701	43,153,913
2022-01-19	10.260	10.390	10.260	10.380	7.642	18,732,643
2022-01-18	10.490	10.500	10.310	10.330	7.605	23,523,415
2022-01-17	10.290	10.450	10.210	10.430	7.679	26,946,249
2022-01-14	10.430	10.490	10.280	10.330	7.605	32,426,773
2022-01-13	10.430	10.730	10.430	10.560	7.774	60,011,417
2022-01-12	10.360	10.460	10.270	10.460	7.701	34,089,760
2022-01-11	10.260	10.320	10.240	10.320	7.598	22,776,768
2022-01-10	10.230	10.270	10.190	10.240	7.539	20,277,914
2022-01-07	10.300	10.320	10.210	10.240	7.539	30,695,854
2022-01-06	10.430	10.450	10.300	10.370	7.634	31,194,157
2022-01-05	10.370	10.630	10.310	10.570	7.782	52,713,233
2022-01-04	10.270	10.440	10.240	10.380	7.642	25,395,761
2021-12-31	10.320	10.400	10.260	10.360	7.627	23,801,259
2021-12-30	10.230	10.320	10.180	10.260	7.553	21,676,002
2021-12-29	10.290	10.330	10.230	10.240	7.539	19,715,464
2021-12-28	10.300	10.370	10.260	10.360	7.627	19,553,558
2021-12-27	10.230	10.370	10.210	10.290	7.575	19,924,509
2021-12-24	10.450	10.470	10.250	10.290	7.575	33,332,326
2021-12-23	10.430	10.560	10.430	10.480	7.715	38,252,431
2021-12-22	10.600	10.680	10.520	10.620	7.818	34,337,956
2021-12-21	10.740	10.740	10.450	10.650	7.840	47,688,156
2021-12-20	10.900	11.050	10.720	10.750	7.914	71,892,687
2021-12-17	10.650	11.430	10.580	11.120	8.186	126,405,259
2021-12-16	10.220	10.570	10.180	10.500	7.730	55,857,233
2021-12-15	10.220	10.260	10.150	10.180	7.494	26,987,116
2021-12-14	10.390	10.390	10.220	10.260	7.553	27,976,037
2021-12-13	10.320	10.430	10.200	10.430	7.679	31,326,168
2021-12-10	10.410	10.510	10.330	10.330	7.605	29,164,088
2021-12-09	10.390	10.580	10.310	10.460	7.701	37,552,882
2021-12-08	10.230	10.420	10.170	10.400	7.656	29,802,471
2021-12-07	10.400	10.450	10.140	10.230	7.531	33,220,439
2021-12-06	10.320	10.550	10.290	10.350	7.620	43,500,999
2021-12-03	10.200	10.330	10.130	10.320	7.598	27,105,003
2021-12-02	10.300	10.360	10.160	10.180	7.494	35,103,481
2021-12-01	10.310	10.390	10.190	10.360	7.627	33,578,064
2021-11-30	10.390	10.570	10.200	10.420	7.671	43,809,361
2021-11-29	10.800	10.800	10.400	10.430	7.679	61,319,168
2021-11-26	10.530	10.920	10.400	10.830	7.973	62,145,413
2021-11-25	10.530	10.700	10.420	10.530	7.752	43,258,897
2021-11-24	10.550	10.600	10.360	10.510	7.737	45,368,466
2021-11-23	10.420	10.820	10.380	10.620	7.818	66,597,059
2021-11-22	10.280	10.550	10.150	10.540	7.759	55,262,018
2021-11-19	10.170	10.400	10.130	10.370	7.634	32,598,138
2021-11-18	10.250	10.400	10.190	10.270	7.561	37,883,846
2021-11-17	10.090	10.260	10.000	10.220	7.524	32,817,206
2021-11-16	10.200	10.320	10.130	10.230	7.531	37,026,739
2021-11-15	10.450	10.450	10.150	10.220	7.524	46,827,303
2021-11-12	10.810	10.860	10.440	10.550	7.767	66,620,975
2021-11-11	10.390	10.860	10.360	10.760	7.921	93,661,487
2021-11-10	10.340	10.500	9.980	10.180	7.494	55,492,739
2021-11-09	10.350	10.420	10.170	10.280	7.568	36,961,935

← NewerPage 20 of 21 · 1,218 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.