Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.800 | 6.890 | 6.580 | 6.600 | 6.600 | 49,989,750 |
| 2024-04-29 | 6.650 | 6.730 | 6.460 | 6.690 | 6.690 | 40,460,677 |
| 2024-04-26 | 6.490 | 6.770 | 6.480 | 6.730 | 6.730 | 44,459,932 |
| 2024-04-25 | 6.410 | 6.570 | 6.320 | 6.490 | 6.490 | 31,680,868 |
| 2024-04-24 | 6.210 | 6.530 | 6.180 | 6.520 | 6.520 | 47,654,920 |
| 2024-04-23 | 6.370 | 6.400 | 6.160 | 6.200 | 6.200 | 61,522,063 |
| 2024-04-22 | 6.880 | 6.990 | 6.500 | 6.530 | 6.530 | 64,906,517 |
| 2024-04-19 | 6.810 | 7.100 | 6.770 | 6.870 | 6.870 | 79,888,280 |
| 2024-04-18 | 6.690 | 6.860 | 6.620 | 6.800 | 6.800 | 59,905,845 |
| 2024-04-17 | 6.510 | 6.810 | 6.510 | 6.760 | 6.760 | 66,499,918 |
| 2024-04-16 | 7.020 | 7.030 | 6.440 | 6.480 | 6.480 | 86,709,980 |
| 2024-04-15 | 7.080 | 7.150 | 6.790 | 7.080 | 7.080 | 96,902,340 |
| 2024-04-12 | 7.340 | 7.490 | 7.150 | 7.440 | 7.440 | 102,403,322 |
| 2024-04-11 | 6.980 | 7.390 | 6.880 | 7.180 | 7.180 | 89,790,656 |
| 2024-04-10 | 7.310 | 7.400 | 7.030 | 7.130 | 7.130 | 96,999,078 |
| 2024-04-09 | 7.350 | 7.490 | 7.140 | 7.210 | 7.210 | 121,085,868 |
| 2024-04-08 | 7.310 | 7.810 | 7.220 | 7.370 | 7.370 | 169,882,955 |
| 2024-04-03 | 6.950 | 7.170 | 6.870 | 7.100 | 7.100 | 103,217,960 |
| 2024-04-02 | 6.710 | 6.920 | 6.680 | 6.790 | 6.790 | 59,156,383 |
| 2024-04-01 | 6.670 | 6.860 | 6.670 | 6.780 | 6.780 | 86,691,595 |
| 2024-03-29 | 6.560 | 6.670 | 6.480 | 6.650 | 6.650 | 50,002,840 |
| 2024-03-28 | 6.130 | 6.410 | 6.110 | 6.380 | 6.380 | 39,854,639 |
| 2024-03-27 | 6.240 | 6.260 | 6.110 | 6.120 | 6.120 | 19,818,877 |
| 2024-03-26 | 6.310 | 6.330 | 6.100 | 6.250 | 6.250 | 26,246,160 |
| 2024-03-25 | 6.290 | 6.450 | 6.260 | 6.310 | 6.310 | 33,947,413 |
| 2024-03-22 | 6.370 | 6.450 | 6.250 | 6.290 | 6.290 | 42,663,146 |
| 2024-03-21 | 6.570 | 6.630 | 6.430 | 6.510 | 6.510 | 47,476,084 |
| 2024-03-20 | 6.320 | 6.450 | 6.310 | 6.420 | 6.420 | 31,318,502 |
| 2024-03-19 | 6.330 | 6.540 | 6.320 | 6.420 | 6.420 | 45,091,994 |
| 2024-03-18 | 6.340 | 6.520 | 6.310 | 6.390 | 6.390 | 59,562,038 |
| 2024-03-15 | 5.980 | 6.360 | 5.980 | 6.340 | 6.340 | 65,122,452 |
| 2024-03-14 | 6.050 | 6.220 | 5.980 | 6.030 | 6.030 | 44,776,328 |
| 2024-03-13 | 5.880 | 5.980 | 5.860 | 5.920 | 5.920 | 22,111,749 |
| 2024-03-12 | 6.040 | 6.060 | 5.910 | 5.940 | 5.940 | 27,378,199 |
| 2024-03-11 | 6.150 | 6.190 | 5.990 | 6.060 | 6.060 | 37,024,335 |
| 2024-03-08 | 6.040 | 6.070 | 5.920 | 6.070 | 6.070 | 37,881,335 |
| 2024-03-07 | 5.920 | 6.170 | 5.880 | 6.000 | 6.000 | 55,758,469 |
| 2024-03-06 | 5.630 | 5.890 | 5.620 | 5.830 | 5.830 | 34,767,269 |
| 2024-03-05 | 5.740 | 5.830 | 5.630 | 5.660 | 5.660 | 30,556,857 |
| 2024-03-04 | 5.660 | 5.720 | 5.610 | 5.680 | 5.680 | 23,539,500 |
| 2024-03-01 | 5.550 | 5.620 | 5.500 | 5.620 | 5.620 | 20,218,504 |
| 2024-02-29 | 5.410 | 5.540 | 5.380 | 5.540 | 5.540 | 17,774,445 |
| 2024-02-28 | 5.620 | 5.740 | 5.410 | 5.420 | 5.420 | 27,930,356 |
| 2024-02-27 | 5.520 | 5.630 | 5.510 | 5.630 | 5.630 | 15,615,203 |
| 2024-02-26 | 5.640 | 5.690 | 5.510 | 5.540 | 5.540 | 18,093,380 |
| 2024-02-23 | 5.490 | 5.610 | 5.470 | 5.610 | 5.610 | 19,509,698 |
| 2024-02-22 | 5.450 | 5.540 | 5.390 | 5.490 | 5.490 | 16,471,139 |
| 2024-02-21 | 5.420 | 5.610 | 5.360 | 5.450 | 5.450 | 22,328,314 |
| 2024-02-20 | 5.360 | 5.450 | 5.290 | 5.420 | 5.420 | 17,994,687 |
| 2024-02-19 | 5.460 | 5.500 | 5.300 | 5.410 | 5.410 | 31,048,740 |
| 2024-02-08 | 5.130 | 5.480 | 5.100 | 5.440 | 5.440 | 36,783,715 |
| 2024-02-07 | 4.900 | 5.120 | 4.820 | 5.100 | 5.100 | 33,544,724 |
| 2024-02-06 | 4.500 | 4.990 | 4.370 | 4.910 | 4.910 | 33,294,903 |
| 2024-02-05 | 5.000 | 5.010 | 4.550 | 4.600 | 4.600 | 37,028,208 |
| 2024-02-02 | 5.220 | 5.320 | 4.860 | 5.050 | 5.050 | 25,132,541 |
| 2024-02-01 | 5.300 | 5.380 | 5.160 | 5.230 | 5.230 | 18,423,710 |
| 2024-01-31 | 5.510 | 5.560 | 5.300 | 5.340 | 5.340 | 16,268,268 |
| 2024-01-30 | 5.650 | 5.700 | 5.530 | 5.550 | 5.550 | 13,779,070 |
| 2024-01-29 | 5.820 | 5.860 | 5.660 | 5.680 | 5.680 | 14,839,920 |
| 2024-01-26 | 5.700 | 5.880 | 5.680 | 5.780 | 5.780 | 18,083,972 |
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.