Henan Yuguang Gold & Lead Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.190	6.430	6.150	6.340	6.340	41,659,656
2023-10-31	6.290	6.350	6.150	6.170	6.170	25,152,165
2023-10-30	6.230	6.360	6.200	6.250	6.250	18,433,688
2023-10-27	6.080	6.250	6.050	6.210	6.210	14,503,581
2023-10-26	6.070	6.150	5.990	6.140	6.140	10,943,089
2023-10-25	6.080	6.180	6.080	6.090	6.090	14,162,498
2023-10-24	5.970	6.060	5.960	6.050	6.050	11,213,497
2023-10-23	6.100	6.110	5.910	5.960	5.960	14,487,202
2023-10-20	6.150	6.260	6.130	6.140	6.140	12,679,642
2023-10-19	6.180	6.270	6.150	6.160	6.160	14,286,800
2023-10-18	6.250	6.310	6.200	6.200	6.200	13,269,718
2023-10-17	6.300	6.380	6.210	6.260	6.260	13,761,603
2023-10-16	6.380	6.460	6.300	6.340	6.340	17,655,700
2023-10-13	6.460	6.460	6.280	6.310	6.310	25,729,620
2023-10-12	6.450	6.520	6.420	6.500	6.500	12,583,293
2023-10-11	6.500	6.520	6.380	6.400	6.400	15,465,200
2023-10-10	6.530	6.580	6.440	6.460	6.460	12,445,893
2023-10-09	6.520	6.550	6.390	6.520	6.520	21,911,127
2023-09-28	6.530	6.600	6.520	6.570	6.570	13,258,100
2023-09-27	6.520	6.570	6.510	6.530	6.530	16,176,600
2023-09-26	6.640	6.640	6.520	6.540	6.540	17,062,193
2023-09-25	6.730	6.760	6.570	6.600	6.600	22,586,793
2023-09-22	6.740	6.780	6.640	6.760	6.760	17,705,089
2023-09-21	6.800	6.850	6.710	6.740	6.740	17,188,492
2023-09-20	6.860	6.910	6.810	6.830	6.830	17,915,902
2023-09-19	6.940	7.000	6.880	6.900	6.900	17,029,074
2023-09-18	7.070	7.100	6.900	6.970	6.970	23,656,400
2023-09-15	7.100	7.210	7.020	7.070	7.070	30,021,414
2023-09-14	6.880	7.120	6.740	7.080	7.080	38,360,715
2023-09-13	6.880	7.020	6.870	6.980	6.980	20,714,700
2023-09-12	7.010	7.050	6.890	6.900	6.900	18,347,300
2023-09-11	6.930	7.070	6.860	7.030	7.030	22,446,241
2023-09-08	7.050	7.080	6.880	6.940	6.940	20,295,311
2023-09-07	7.180	7.190	6.990	7.030	7.030	22,406,590
2023-09-06	7.220	7.290	7.120	7.190	7.190	29,931,400
2023-09-05	7.370	7.400	7.260	7.280	7.280	28,475,915
2023-09-04	7.310	7.490	7.270	7.450	7.450	36,367,902
2023-09-01	7.200	7.340	7.200	7.310	7.310	32,472,614
2023-08-31	7.190	7.230	7.100	7.160	7.160	23,248,100
2023-08-30	7.120	7.320	7.110	7.140	7.140	27,939,221
2023-08-29	6.990	7.160	6.940	7.120	7.120	25,496,720
2023-08-28	7.290	7.350	6.950	6.990	6.990	34,174,426
2023-08-25	6.990	7.020	6.830	6.870	6.870	24,166,625
2023-08-24	6.900	7.120	6.900	7.040	7.040	40,929,611
2023-08-23	6.920	6.970	6.830	6.850	6.850	21,603,758
2023-08-22	6.850	6.980	6.820	6.920	6.920	24,847,785
2023-08-21	6.840	6.940	6.780	6.800	6.800	22,976,064
2023-08-18	7.120	7.140	6.860	6.890	6.890	34,072,404
2023-08-17	7.060	7.190	6.980	7.130	7.130	27,971,904
2023-08-16	7.190	7.260	7.070	7.140	7.140	31,518,493
2023-08-15	7.330	7.420	7.170	7.250	7.250	38,329,159
2023-08-14	7.190	7.420	7.160	7.350	7.350	48,574,356
2023-08-11	7.710	7.860	7.300	7.320	7.320	68,086,248
2023-08-10	7.740	7.860	7.440	7.540	7.540	77,016,879
2023-08-09	7.590	7.980	7.590	7.780	7.780	108,978,316
2023-08-08	8.060	8.320	7.810	7.980	7.980	159,493,536
2023-08-07	7.350	8.010	7.290	8.010	8.010	108,912,855
2023-08-04	7.110	7.460	7.110	7.280	7.280	105,329,398
2023-08-03	7.520	7.620	7.250	7.250	7.250	147,403,281
2023-08-02	8.350	8.370	7.840	8.060	8.060	220,810,847

← NewerPage 13 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.