Henan Yuguang Gold & Lead Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.990	7.650	6.950	7.650	7.650	123,401,698
2023-07-31	6.720	7.110	6.680	6.950	6.950	69,560,893
2023-07-28	6.720	6.720	6.380	6.650	6.650	68,526,636
2023-07-27	6.570	6.740	6.560	6.720	6.720	35,662,685
2023-07-26	6.610	6.640	6.520	6.570	6.570	10,880,716
2023-07-25	6.520	6.600	6.520	6.590	6.590	12,639,002
2023-07-24	6.480	6.530	6.420	6.460	6.460	12,127,813
2023-07-21	6.510	6.600	6.470	6.500	6.500	17,149,421
2023-07-20	6.670	6.680	6.520	6.540	6.540	21,554,220
2023-07-19	6.600	6.720	6.580	6.690	6.690	26,279,928
2023-07-18	6.490	6.560	6.490	6.530	6.530	9,358,021
2023-07-17	6.560	6.600	6.470	6.530	6.530	17,954,712
2023-07-14	6.520	6.650	6.490	6.610	6.610	23,313,100
2023-07-13	6.480	6.550	6.460	6.500	6.500	18,983,964
2023-07-12	6.400	6.480	6.360	6.370	6.370	10,990,400
2023-07-11	6.440	6.450	6.350	6.440	6.440	9,603,197
2023-07-10	6.410	6.510	6.400	6.420	6.420	12,857,344
2023-07-07	6.450	6.480	6.320	6.420	6.420	17,595,635
2023-07-06	6.510	6.530	6.420	6.450	6.450	19,155,754
2023-07-05	6.370	6.520	6.340	6.480	6.480	23,115,240
2023-07-04	6.400	6.470	6.340	6.360	6.360	16,570,700
2023-07-03	6.290	6.390	6.270	6.340	6.340	16,935,798
2023-06-30	6.160	6.330	6.120	6.300	6.300	16,977,477
2023-06-29	6.210	6.220	6.140	6.160	6.160	11,356,400
2023-06-28	6.240	6.250	6.130	6.240	6.240	9,567,200
2023-06-27	6.130	6.280	6.080	6.240	6.240	12,100,840
2023-06-26	6.120	6.180	6.080	6.100	6.100	13,402,103
2023-06-21	6.210	6.230	6.110	6.110	6.110	10,327,864
2023-06-20	6.200	6.320	6.170	6.220	6.220	13,517,177
2023-06-19	6.270	6.300	6.150	6.180	6.180	13,447,600
2023-06-16	6.330	6.340	6.270	6.270	6.270	11,313,707
2023-06-15	6.320	6.330	6.200	6.300	6.300	14,191,185
2023-06-14	6.350	6.370	6.280	6.320	6.320	11,199,530
2023-06-13	6.300	6.390	6.280	6.310	6.310	16,282,472
2023-06-12	6.130	6.370	6.120	6.310	6.310	24,710,221
2023-06-09	6.190	6.210	6.080	6.160	6.160	15,701,111
2023-06-08	6.030	6.100	5.980	6.060	6.060	10,732,858
2023-06-07	6.190	6.200	6.120	6.150	6.032	9,172,700
2023-06-06	6.270	6.300	6.130	6.160	6.042	12,639,836
2023-06-05	6.240	6.310	6.220	6.270	6.150	13,846,474
2023-06-02	6.230	6.350	6.210	6.270	6.150	14,844,417
2023-06-01	6.150	6.280	6.120	6.210	6.091	16,660,526
2023-05-31	6.090	6.180	6.090	6.130	6.012	12,803,741
2023-05-30	6.000	6.140	5.980	6.090	5.973	14,692,243
2023-05-29	6.090	6.110	6.000	6.020	5.905	9,763,412
2023-05-26	5.980	6.090	5.950	6.060	5.944	9,569,200
2023-05-25	6.050	6.080	5.970	6.020	5.905	11,491,351
2023-05-24	6.030	6.100	6.000	6.050	5.934	11,455,709
2023-05-23	6.130	6.150	6.040	6.050	5.934	12,985,762
2023-05-22	6.140	6.170	6.100	6.150	6.032	11,588,835
2023-05-19	6.180	6.180	6.060	6.100	5.983	13,594,089
2023-05-18	6.200	6.230	6.150	6.180	6.061	12,649,839
2023-05-17	6.170	6.230	6.140	6.170	6.052	10,925,891
2023-05-16	6.270	6.290	6.170	6.190	6.071	13,724,460
2023-05-15	6.160	6.290	6.140	6.280	6.160	16,459,838
2023-05-12	6.340	6.340	6.110	6.170	6.052	27,468,748
2023-05-11	6.420	6.480	6.350	6.450	6.326	17,548,287
2023-05-10	6.430	6.530	6.340	6.420	6.297	20,934,412
2023-05-09	6.490	6.570	6.380	6.390	6.267	31,212,700
2023-05-08	6.450	6.510	6.360	6.480	6.356	23,903,271

← NewerPage 14 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.