Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.250	17.550	17.020	17.360	13.056	82,690,481
2025-01-21	17.010	17.150	16.770	17.070	12.838	44,259,881
2025-01-20	17.160	17.180	16.910	17.150	12.898	49,658,883
2025-01-17	17.470	17.510	17.200	17.330	13.033	62,041,656
2025-01-16	17.260	17.490	17.200	17.470	13.138	102,705,544
2025-01-15	16.940	16.970	16.530	16.740	12.589	51,530,352
2025-01-14	16.610	17.010	16.470	17.000	12.785	74,123,804
2025-01-13	16.240	16.960	16.140	16.820	12.650	63,789,022
2025-01-10	16.980	17.050	16.440	16.450	12.371	51,436,973
2025-01-09	16.650	17.000	16.600	16.750	12.597	60,596,772
2025-01-08	16.570	17.040	16.230	16.770	12.612	75,469,408
2025-01-07	16.150	16.650	15.980	16.570	12.462	61,884,763
2025-01-06	16.500	16.780	15.700	16.380	12.319	82,130,474
2025-01-03	16.210	16.800	16.210	16.660	12.529	106,498,442
2025-01-02	15.860	16.380	15.740	16.020	12.048	74,950,938
2024-12-31	16.080	16.110	15.700	15.730	11.830	34,043,620
2024-12-30	16.240	16.300	16.070	16.140	12.138	29,132,638
2024-12-27	16.310	16.530	16.250	16.340	12.289	35,187,880
2024-12-26	16.260	16.410	16.250	16.340	12.289	29,694,083
2024-12-25	16.510	16.530	16.060	16.140	12.138	39,582,910
2024-12-24	16.500	16.680	16.310	16.580	12.469	44,937,075
2024-12-23	16.870	16.950	16.540	16.640	12.514	45,365,368
2024-12-20	16.650	17.040	16.560	16.870	12.687	50,409,556
2024-12-19	16.720	16.970	16.500	16.730	12.582	61,235,898
2024-12-18	17.120	17.190	16.950	17.130	12.883	43,295,404
2024-12-17	17.510	17.660	17.030	17.090	12.853	58,355,736
2024-12-16	17.940	18.060	17.550	17.600	13.236	54,929,652
2024-12-13	18.600	18.660	18.100	18.160	13.657	82,667,678
2024-12-12	18.850	19.290	18.780	18.880	14.199	99,201,531
2024-12-11	18.770	18.970	18.550	18.700	14.063	80,040,957
2024-12-10	19.000	19.170	18.420	18.440	13.868	140,332,318
2024-12-09	18.080	19.380	18.080	18.760	14.109	166,339,139
2024-12-06	17.830	18.080	17.730	17.810	13.394	78,789,961
2024-12-05	18.170	18.230	17.880	17.970	13.514	90,352,797
2024-12-04	18.890	19.150	18.200	18.440	13.868	152,307,632
2024-12-03	18.040	18.870	17.950	18.280	13.748	135,244,097
2024-12-02	17.850	18.160	17.730	17.880	13.447	97,216,822
2024-11-29	17.910	18.060	17.360	17.700	13.311	144,989,384
2024-11-28	18.800	19.450	18.040	18.130	13.635	259,504,415
2024-11-27	22.040	22.040	20.030	20.030	15.064	115,345,803
2024-11-26	22.260	22.260	22.260	22.260	16.741	11,989,603
2024-11-25	20.240	20.240	20.240	20.240	15.222	14,599,713
2024-11-22	18.400	18.400	18.400	18.400	13.838	48,527,471
2024-11-21	15.280	16.730	15.160	16.730	12.582	114,420,359
2024-11-20	15.300	15.360	15.110	15.210	11.439	38,458,097
2024-11-19	15.050	15.260	14.940	15.210	11.439	41,723,802
2024-11-18	15.120	15.200	14.770	14.870	11.183	40,117,186
2024-11-15	15.380	15.580	14.990	15.020	11.296	46,876,248
2024-11-14	15.700	15.780	15.310	15.330	11.529	46,936,938
2024-11-13	15.800	15.980	15.620	15.850	11.920	44,210,037
2024-11-12	16.270	16.590	15.740	15.880	11.943	82,007,799
2024-11-11	16.670	16.670	16.340	16.570	12.462	52,914,039
2024-11-08	17.400	17.700	16.810	16.920	12.725	79,468,000
2024-11-07	17.090	17.260	16.610	17.170	12.913	103,498,250
2024-11-06	17.600	18.430	17.600	17.990	13.530	104,951,264
2024-11-05	17.030	17.670	16.990	17.580	13.221	77,792,412
2024-11-04	17.400	17.440	16.880	17.150	12.898	73,072,912
2024-11-01	16.510	18.070	16.200	17.390	13.078	138,566,600
2024-10-31	17.000	17.190	16.710	16.820	12.650	58,928,922
2024-10-30	17.090	17.240	16.650	17.120	12.875	61,842,518

← NewerPage 8 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.