Henan Yuguang Gold & Lead Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.470	5.700	5.450	5.700	5.700	17,759,710
2024-01-24	5.400	5.490	5.250	5.480	5.480	16,000,100
2024-01-23	5.320	5.410	5.190	5.370	5.370	15,288,319
2024-01-22	5.640	5.660	5.200	5.280	5.280	20,609,131
2024-01-19	5.710	5.760	5.630	5.640	5.640	12,501,287
2024-01-18	5.810	5.870	5.540	5.720	5.720	22,313,102
2024-01-17	6.000	6.030	5.850	5.850	5.850	12,982,500
2024-01-16	6.010	6.140	5.930	6.020	6.020	15,410,303
2024-01-15	6.050	6.090	5.980	6.040	6.040	12,938,051
2024-01-12	6.020	6.150	6.000	6.060	6.060	13,540,748
2024-01-11	6.010	6.070	5.970	6.030	6.030	11,783,091
2024-01-10	6.020	6.090	5.950	6.010	6.010	11,578,730
2024-01-09	5.990	6.080	5.970	6.040	6.040	10,962,500
2024-01-08	6.110	6.120	5.980	5.990	5.990	13,447,700
2024-01-05	6.190	6.220	6.080	6.130	6.130	17,700,841
2024-01-04	6.220	6.220	6.150	6.190	6.190	13,222,301
2024-01-03	6.160	6.220	6.150	6.210	6.210	18,452,150
2024-01-02	6.050	6.240	6.040	6.200	6.200	25,624,527
2023-12-29	6.020	6.070	6.000	6.050	6.050	14,510,953
2023-12-28	5.890	6.050	5.870	6.040	6.040	23,316,612
2023-12-27	5.760	5.890	5.730	5.890	5.890	15,059,355
2023-12-26	5.850	5.900	5.750	5.770	5.770	14,801,411
2023-12-25	5.840	5.910	5.780	5.900	5.900	14,692,998
2023-12-22	5.830	5.940	5.790	5.840	5.840	15,247,147
2023-12-21	5.760	5.840	5.710	5.830	5.830	13,151,341
2023-12-20	5.850	5.880	5.770	5.770	5.770	9,959,095
2023-12-19	5.820	5.850	5.780	5.830	5.830	10,196,896
2023-12-18	5.920	5.950	5.820	5.830	5.830	15,635,013
2023-12-15	5.980	6.060	5.910	5.950	5.950	15,992,590
2023-12-14	6.040	6.070	5.950	5.970	5.970	13,691,103
2023-12-13	5.980	6.060	5.950	5.950	5.950	13,067,084
2023-12-12	5.950	6.000	5.920	6.000	6.000	14,349,220
2023-12-11	6.030	6.040	5.880	5.980	5.980	24,794,685
2023-12-08	6.180	6.230	6.060	6.060	6.060	20,163,613
2023-12-07	6.180	6.200	6.120	6.170	6.170	12,628,800
2023-12-06	6.120	6.220	6.120	6.190	6.190	12,607,895
2023-12-05	6.270	6.290	6.150	6.150	6.150	21,929,500
2023-12-04	6.340	6.440	6.300	6.300	6.300	29,420,970
2023-12-01	6.200	6.230	6.160	6.220	6.220	14,032,303
2023-11-30	6.310	6.340	6.150	6.200	6.200	18,564,840
2023-11-29	6.380	6.400	6.270	6.270	6.270	20,542,507
2023-11-28	6.250	6.290	6.210	6.280	6.280	13,934,810
2023-11-27	6.250	6.310	6.200	6.260	6.260	19,742,904
2023-11-24	6.250	6.270	6.160	6.190	6.190	12,181,600
2023-11-23	6.190	6.280	6.170	6.270	6.270	13,850,303
2023-11-22	6.250	6.280	6.190	6.200	6.200	15,258,385
2023-11-21	6.250	6.320	6.230	6.250	6.250	20,939,851
2023-11-20	6.310	6.320	6.210	6.250	6.250	17,911,069
2023-11-17	6.210	6.290	6.190	6.290	6.290	18,526,439
2023-11-16	6.240	6.260	6.190	6.190	6.190	13,799,349
2023-11-15	6.210	6.270	6.180	6.240	6.240	27,583,427
2023-11-14	6.130	6.150	6.080	6.120	6.120	13,675,187
2023-11-13	6.070	6.140	6.060	6.140	6.140	16,580,855
2023-11-10	6.070	6.100	6.040	6.060	6.060	12,564,892
2023-11-09	6.110	6.150	6.070	6.080	6.080	13,093,349
2023-11-08	6.160	6.170	6.070	6.110	6.110	18,259,483
2023-11-07	6.240	6.260	6.130	6.200	6.200	22,200,580
2023-11-06	6.290	6.290	6.210	6.270	6.270	19,539,748
2023-11-03	6.220	6.280	6.190	6.230	6.230	15,926,362
2023-11-02	6.350	6.370	6.200	6.200	6.200	20,906,957

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.