Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.700	17.170	16.630	16.860	12.680	47,137,884
2024-10-25	16.800	16.870	16.510	16.630	12.507	42,782,179
2024-10-24	16.960	16.980	16.620	16.880	12.695	42,829,902
2024-10-23	17.490	17.670	17.100	17.340	13.041	60,930,205
2024-10-22	16.890	17.480	16.760	17.300	13.011	74,477,520
2024-10-21	16.860	17.070	16.650	17.030	12.808	92,817,792
2024-10-18	16.390	16.770	16.370	16.530	12.431	91,960,841
2024-10-17	16.380	16.500	16.030	16.250	12.221	62,284,420
2024-10-16	16.040	16.530	15.770	16.520	12.424	85,500,157
2024-10-15	16.050	16.300	15.810	15.960	12.003	76,099,835
2024-10-14	16.130	16.600	15.800	16.540	12.439	58,504,204
2024-10-11	16.300	16.620	15.950	16.120	12.123	61,404,554
2024-10-10	15.890	16.600	15.800	16.080	12.093	60,937,870
2024-10-09	17.100	17.350	15.950	15.970	12.010	91,779,057
2024-10-08	19.250	19.270	17.030	17.720	13.326	138,205,397
2024-09-30	16.880	17.960	16.560	17.750	13.349	108,362,887
2024-09-27	16.400	16.760	16.100	16.650	12.522	72,363,627
2024-09-26	16.010	16.250	15.820	16.250	12.221	43,806,761
2024-09-25	16.200	16.600	15.950	16.010	12.040	54,226,698
2024-09-24	15.710	16.020	15.500	15.950	11.995	45,878,567
2024-09-23	15.600	15.920	15.540	15.640	11.762	37,000,939
2024-09-20	15.090	15.540	14.990	15.480	11.642	36,781,076
2024-09-19	14.700	15.200	14.390	15.150	11.394	46,334,741
2024-09-18	14.880	15.000	14.550	14.800	11.130	31,146,235
2024-09-13	15.050	15.160	14.790	14.790	11.123	45,699,693
2024-09-12	14.870	14.960	14.640	14.670	11.033	18,912,156
2024-09-11	14.790	14.950	14.700	14.940	11.236	16,896,231
2024-09-10	14.800	14.880	14.530	14.830	11.153	17,345,823
2024-09-09	14.770	14.870	14.530	14.710	11.063	20,680,262
2024-09-06	14.900	15.250	14.900	15.050	11.318	26,977,434
2024-09-05	14.780	15.010	14.760	14.890	11.198	19,785,927
2024-09-04	14.700	14.870	14.490	14.790	11.123	27,063,270
2024-09-03	14.810	15.020	14.610	14.880	11.191	31,540,256
2024-09-02	15.550	15.620	14.900	15.070	11.333	39,166,909
2024-08-30	15.480	15.780	15.310	15.590	11.725	39,694,487
2024-08-29	15.310	15.700	15.040	15.590	11.725	32,540,245
2024-08-28	15.360	15.810	15.290	15.390	11.574	30,921,615
2024-08-27	15.780	15.800	15.230	15.350	11.544	37,516,813
2024-08-26	16.170	16.190	15.640	15.910	11.965	35,085,108
2024-08-23	15.790	15.960	15.670	15.890	11.950	29,777,048
2024-08-22	16.220	16.650	16.000	16.030	12.055	56,470,345
2024-08-21	15.750	16.350	15.580	16.050	12.071	56,389,599
2024-08-20	16.200	16.200	15.620	15.720	11.822	54,926,965
2024-08-19	16.130	16.780	16.130	16.380	12.319	84,391,433
2024-08-16	16.490	16.600	15.830	15.890	11.950	91,300,948
2024-08-15	15.480	15.740	15.360	15.670	11.785	27,799,826
2024-08-14	15.780	15.880	15.570	15.630	11.755	25,795,784
2024-08-13	15.850	16.020	15.540	15.790	11.875	36,443,095
2024-08-12	15.580	15.720	15.400	15.590	11.725	23,522,053
2024-08-09	15.670	15.970	15.600	15.630	11.755	33,904,696
2024-08-08	15.800	15.800	15.360	15.480	11.642	37,341,950
2024-08-07	15.500	16.140	15.380	15.990	12.025	42,903,433
2024-08-06	15.930	16.090	15.390	15.640	11.762	56,469,877
2024-08-05	16.500	16.630	15.900	15.900	11.958	59,287,316
2024-08-02	16.670	17.080	16.590	17.070	12.838	52,000,530
2024-08-01	17.390	17.460	16.800	16.950	12.747	51,671,314
2024-07-31	16.650	17.160	16.360	17.100	12.860	57,436,345
2024-07-30	16.300	16.670	16.130	16.580	12.469	42,160,550
2024-07-29	16.450	16.640	16.160	16.310	12.266	34,685,301
2024-07-26	15.780	16.320	15.690	16.240	12.213	43,692,899

← NewerPage 9 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.