Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	23.950	24.050	23.000	23.230	17.470	77,238,106
2025-04-23	24.030	24.680	23.560	23.590	17.741	150,824,835
2025-04-22	26.350	26.760	25.620	25.640	19.283	138,704,319
2025-04-21	24.400	26.310	24.300	26.310	19.787	125,864,204
2025-04-18	24.330	24.490	23.490	23.920	17.989	74,163,369
2025-04-17	26.040	26.470	24.330	24.330	18.298	137,860,288
2025-04-16	26.400	26.600	24.810	25.530	19.200	121,542,136
2025-04-15	25.220	25.800	25.000	25.500	19.177	114,127,336
2025-04-14	23.110	25.200	23.110	25.200	18.952	128,109,686
2025-04-11	23.000	23.420	22.700	22.910	17.230	130,228,841
2025-04-10	21.470	22.290	21.010	21.870	16.447	104,751,275
2025-04-09	19.220	21.240	18.570	20.980	15.778	98,971,622
2025-04-08	20.310	20.420	19.220	19.810	14.898	80,768,242
2025-04-07	19.500	20.890	19.500	20.120	15.131	123,258,192
2025-04-03	22.180	22.380	21.470	21.500	16.169	63,067,117
2025-04-02	22.190	22.550	21.950	22.060	16.590	49,291,420
2025-04-01	22.980	23.140	22.190	22.190	16.688	81,974,278
2025-03-31	23.350	23.510	22.500	22.870	17.199	75,738,581
2025-03-28	24.200	24.200	22.700	23.150	17.410	99,720,342
2025-03-27	23.510	24.560	23.490	23.730	17.846	93,696,778
2025-03-26	23.590	24.000	22.860	23.510	17.681	73,604,194
2025-03-25	23.000	24.290	22.500	23.230	17.470	83,372,715
2025-03-24	23.900	24.000	22.560	22.950	17.260	93,886,062
2025-03-21	24.300	24.720	23.800	23.970	18.027	70,701,763
2025-03-20	24.790	24.980	24.290	24.300	18.275	64,351,045
2025-03-19	24.530	25.080	24.060	24.560	18.470	102,857,378
2025-03-18	24.000	25.050	23.920	24.370	18.328	104,114,181
2025-03-17	23.810	24.500	23.370	23.930	17.997	121,656,743
2025-03-14	24.970	25.200	23.350	23.650	17.786	149,570,211
2025-03-13	24.410	24.500	23.130	23.750	17.861	111,589,160
2025-03-12	23.540	24.700	23.350	23.990	18.042	138,396,930
2025-03-11	21.520	23.790	21.370	23.520	17.688	146,985,584
2025-03-10	22.490	22.830	21.400	21.880	16.455	156,261,099
2025-03-07	20.810	22.670	20.700	22.380	16.831	160,828,287
2025-03-06	20.000	21.080	19.710	20.610	15.500	132,659,788
2025-03-05	19.070	19.970	19.070	19.920	14.981	143,781,362
2025-03-04	18.250	18.980	17.970	18.870	14.191	125,368,254
2025-03-03	17.650	18.180	17.550	17.870	13.439	101,944,655
2025-02-28	17.140	17.880	17.000	17.300	13.011	79,048,864
2025-02-27	17.200	17.690	17.030	17.260	12.980	57,470,684
2025-02-26	17.100	17.400	17.060	17.200	12.935	41,897,070
2025-02-25	17.510	17.840	17.320	17.380	13.071	56,715,265
2025-02-24	17.250	17.480	17.070	17.400	13.086	40,932,275
2025-02-21	17.760	17.880	17.320	17.400	13.086	65,493,022
2025-02-20	17.600	17.910	17.550	17.850	13.424	51,094,897
2025-02-19	17.670	17.800	17.490	17.660	13.281	53,914,216
2025-02-18	17.300	17.750	17.170	17.490	13.153	62,901,107
2025-02-17	17.400	17.450	17.220	17.350	13.048	61,634,029
2025-02-14	18.200	18.360	17.820	17.990	13.530	48,521,954
2025-02-13	18.090	18.290	17.850	18.000	13.537	63,280,967
2025-02-12	18.070	18.130	17.800	17.990	13.530	83,026,680
2025-02-11	18.700	19.130	18.490	18.500	13.913	129,178,114
2025-02-10	18.290	18.570	18.010	18.340	13.793	71,986,768
2025-02-07	17.840	18.280	17.740	18.050	13.575	78,543,660
2025-02-06	17.910	18.060	17.760	17.940	13.492	69,343,925
2025-02-05	17.730	18.040	17.720	18.020	13.552	102,681,307
2025-01-27	17.390	17.600	17.130	17.140	12.890	49,491,938
2025-01-24	17.200	17.440	16.950	17.410	13.093	55,160,363
2025-01-23	17.200	17.670	17.120	17.120	12.875	66,085,019
2025-01-22	17.250	17.550	17.020	17.360	13.056	82,690,481

← NewerPage 7 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.