Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.710 | 5.740 | 5.620 | 5.640 | 5.640 | 16,231,221 |
| 2024-07-26 | 5.590 | 5.750 | 5.580 | 5.680 | 5.680 | 26,279,900 |
| 2024-07-25 | 5.620 | 5.650 | 5.500 | 5.580 | 5.580 | 29,641,476 |
| 2024-07-24 | 5.750 | 5.810 | 5.660 | 5.690 | 5.690 | 22,380,076 |
| 2024-07-23 | 6.120 | 6.150 | 5.770 | 5.780 | 5.780 | 39,774,836 |
| 2024-07-22 | 6.230 | 6.230 | 6.080 | 6.120 | 6.120 | 28,166,615 |
| 2024-07-19 | 6.350 | 6.350 | 6.210 | 6.250 | 6.250 | 31,996,115 |
| 2024-07-18 | 6.420 | 6.520 | 6.320 | 6.520 | 6.520 | 28,307,888 |
| 2024-07-17 | 6.830 | 6.860 | 6.500 | 6.520 | 6.520 | 47,536,366 |
| 2024-07-16 | 6.680 | 6.800 | 6.650 | 6.730 | 6.730 | 35,587,900 |
| 2024-07-15 | 6.710 | 6.810 | 6.630 | 6.700 | 6.700 | 36,273,758 |
| 2024-07-12 | 6.830 | 6.870 | 6.660 | 6.770 | 6.770 | 43,168,123 |
| 2024-07-11 | 6.650 | 6.820 | 6.570 | 6.800 | 6.800 | 46,334,998 |
| 2024-07-10 | 6.580 | 6.740 | 6.500 | 6.530 | 6.530 | 39,055,905 |
| 2024-07-09 | 6.380 | 6.650 | 6.360 | 6.640 | 6.640 | 40,797,656 |
| 2024-07-08 | 6.590 | 6.650 | 6.440 | 6.460 | 6.460 | 35,800,911 |
| 2024-07-05 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-07-04 | 6.690 | 6.740 | 6.420 | 6.460 | 6.460 | 30,859,000 |
| 2024-07-03 | 6.610 | 6.660 | 6.530 | 6.640 | 6.640 | 23,695,955 |
| 2024-07-02 | 6.620 | 6.710 | 6.570 | 6.620 | 6.620 | 26,674,020 |
| 2024-07-01 | 6.480 | 6.690 | 6.430 | 6.660 | 6.660 | 36,072,500 |
| 2024-06-28 | 6.230 | 6.540 | 6.210 | 6.440 | 6.440 | 48,326,942 |
| 2024-06-27 | 6.340 | 6.350 | 6.190 | 6.200 | 6.200 | 28,645,803 |
| 2024-06-26 | 6.300 | 6.410 | 6.200 | 6.400 | 6.400 | 32,337,069 |
| 2024-06-25 | 6.310 | 6.400 | 6.240 | 6.350 | 6.350 | 28,845,447 |
| 2024-06-24 | 6.460 | 6.520 | 6.300 | 6.330 | 6.330 | 42,624,100 |
| 2024-06-21 | 6.840 | 6.860 | 6.650 | 6.660 | 6.660 | 34,627,954 |
| 2024-06-20 | 6.850 | 6.940 | 6.670 | 6.750 | 6.750 | 44,170,000 |
| 2024-06-19 | 6.890 | 6.960 | 6.830 | 6.840 | 6.840 | 44,668,500 |
| 2024-06-18 | 6.710 | 6.850 | 6.660 | 6.770 | 6.770 | 36,536,888 |
| 2024-06-17 | 6.930 | 6.960 | 6.650 | 6.670 | 6.670 | 50,163,438 |
| 2024-06-14 | 6.900 | 6.970 | 6.830 | 6.930 | 6.930 | 35,545,837 |
| 2024-06-13 | 7.100 | 7.120 | 6.900 | 6.980 | 6.980 | 60,968,828 |
| 2024-06-12 | 7.020 | 7.220 | 7.020 | 7.200 | 7.200 | 49,611,097 |
| 2024-06-11 | 7.020 | 7.130 | 6.920 | 7.050 | 7.050 | 78,515,968 |
| 2024-06-07 | 7.530 | 7.540 | 7.210 | 7.380 | 7.380 | 75,266,850 |
| 2024-06-06 | 7.230 | 7.650 | 7.230 | 7.330 | 7.330 | 89,622,431 |
| 2024-06-05 | 7.120 | 7.210 | 7.030 | 7.060 | 7.060 | 55,779,300 |
| 2024-06-04 | 7.070 | 7.500 | 7.000 | 7.370 | 7.370 | 73,035,012 |
| 2024-06-03 | 7.170 | 7.230 | 6.930 | 7.010 | 7.010 | 59,335,600 |
| 2024-05-31 | 7.250 | 7.370 | 7.160 | 7.300 | 7.300 | 53,988,000 |
| 2024-05-30 | 7.760 | 7.840 | 7.210 | 7.230 | 7.230 | 92,535,524 |
| 2024-05-29 | 7.480 | 7.970 | 7.470 | 7.770 | 7.770 | 139,431,517 |
| 2024-05-28 | 7.150 | 7.730 | 7.130 | 7.590 | 7.590 | 179,963,716 |
| 2024-05-27 | 6.900 | 7.040 | 6.830 | 7.030 | 7.030 | 42,068,949 |
| 2024-05-24 | 6.850 | 7.000 | 6.850 | 6.930 | 6.930 | 42,645,801 |
| 2024-05-23 | 7.080 | 7.090 | 6.870 | 6.900 | 6.900 | 78,791,861 |
| 2024-05-22 | 7.480 | 7.630 | 7.360 | 7.370 | 7.370 | 69,809,430 |
| 2024-05-21 | 7.920 | 8.070 | 7.500 | 7.500 | 7.500 | 132,489,952 |
| 2024-05-20 | 7.590 | 7.920 | 7.460 | 7.920 | 7.920 | 161,965,665 |
| 2024-05-17 | 7.130 | 7.250 | 7.050 | 7.200 | 7.200 | 52,431,349 |
| 2024-05-16 | 7.500 | 7.580 | 7.140 | 7.150 | 7.150 | 88,779,831 |
| 2024-05-15 | 6.970 | 7.690 | 6.940 | 7.330 | 7.330 | 133,510,619 |
| 2024-05-14 | 7.040 | 7.070 | 6.900 | 6.990 | 6.990 | 39,452,393 |
| 2024-05-13 | 7.030 | 7.080 | 6.890 | 6.970 | 6.970 | 41,509,696 |
| 2024-05-10 | 7.260 | 7.340 | 6.950 | 7.190 | 7.190 | 76,242,983 |
| 2024-05-09 | 6.870 | 7.090 | 6.850 | 7.060 | 7.060 | 59,427,354 |
| 2024-05-08 | 6.790 | 7.020 | 6.670 | 6.890 | 6.890 | 50,791,841 |
| 2024-05-07 | 6.810 | 6.920 | 6.770 | 6.820 | 6.820 | 41,403,271 |
| 2024-05-06 | 6.610 | 6.850 | 6.510 | 6.840 | 6.840 | 48,775,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.1180 CNY |
| 2022-06-14 | 0.1130 CNY |
| 2021-06-11 | 0.0860 CNY |
| 2020-07-08 | 0.0600 CNY |
| 2019-06-26 | 0.0380 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.