Henan Yuguang Gold & Lead Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.560	6.600	6.410	6.440	6.316	25,196,159
2023-05-04	6.550	6.780	6.460	6.520	6.395	54,292,006
2023-04-28	6.000	6.410	5.970	6.380	6.258	59,346,429
2023-04-27	5.920	5.920	5.770	5.870	5.757	21,294,713
2023-04-26	5.910	5.980	5.820	5.910	5.797	19,406,278
2023-04-25	6.100	6.160	5.850	5.930	5.816	22,790,525
2023-04-24	6.160	6.190	6.030	6.060	5.944	23,734,500
2023-04-21	6.330	6.360	6.140	6.160	6.042	34,795,232
2023-04-20	6.380	6.400	6.270	6.360	6.238	26,980,769
2023-04-19	6.380	6.540	6.380	6.420	6.297	28,479,239
2023-04-18	6.460	6.550	6.370	6.410	6.287	25,646,895
2023-04-17	6.390	6.480	6.310	6.460	6.336	31,599,527
2023-04-14	6.560	6.600	6.460	6.510	6.385	43,432,556
2023-04-13	6.540	6.580	6.320	6.410	6.287	50,994,073
2023-04-12	6.480	6.640	6.410	6.480	6.356	60,352,699
2023-04-11	6.070	6.660	6.030	6.470	6.346	89,005,672
2023-04-10	6.110	6.180	6.020	6.080	5.963	30,520,072
2023-04-07	6.210	6.250	6.110	6.150	6.032	40,310,352
2023-04-06	6.260	6.330	6.170	6.280	6.160	84,303,243
2023-04-04	5.940	6.190	5.850	6.180	6.061	65,536,885
2023-04-03	6.100	6.110	5.890	5.940	5.826	55,004,516
2023-03-31	5.850	6.170	5.840	6.150	6.032	60,368,874
2023-03-30	5.820	5.850	5.730	5.830	5.718	15,534,155
2023-03-29	5.860	5.900	5.790	5.800	5.689	16,697,649
2023-03-28	5.940	6.020	5.860	5.860	5.748	25,195,822
2023-03-27	5.990	6.080	5.850	5.920	5.806	34,014,874
2023-03-24	5.920	5.970	5.860	5.960	5.846	28,602,992
2023-03-23	5.890	5.920	5.810	5.910	5.797	24,127,238
2023-03-22	5.910	5.970	5.830	5.860	5.748	23,566,182
2023-03-21	5.910	5.980	5.870	5.920	5.806	28,506,646
2023-03-20	5.810	5.980	5.800	5.950	5.836	42,566,910
2023-03-17	5.670	5.780	5.670	5.730	5.620	16,135,179
2023-03-16	5.830	5.860	5.660	5.670	5.561	21,912,000
2023-03-15	5.810	5.890	5.730	5.870	5.757	20,769,192
2023-03-14	5.940	5.960	5.780	5.810	5.699	35,976,519
2023-03-13	5.740	5.840	5.740	5.800	5.689	16,316,577
2023-03-10	5.760	5.760	5.670	5.690	5.581	12,370,536
2023-03-09	5.750	5.800	5.710	5.770	5.659	11,963,019
2023-03-08	5.760	5.790	5.700	5.750	5.640	14,710,083
2023-03-07	5.840	5.940	5.800	5.800	5.689	14,081,066
2023-03-06	5.840	5.890	5.810	5.860	5.748	10,560,779
2023-03-03	5.850	5.880	5.790	5.830	5.718	9,990,795
2023-03-02	5.930	5.930	5.840	5.860	5.748	10,297,737
2023-03-01	5.880	5.930	5.850	5.920	5.806	10,661,371
2023-02-28	5.900	5.910	5.800	5.880	5.767	10,701,233
2023-02-27	5.890	5.930	5.830	5.900	5.787	11,259,800
2023-02-24	5.950	5.960	5.830	5.900	5.787	10,284,607
2023-02-23	5.940	5.970	5.900	5.930	5.816	9,656,336
2023-02-22	5.940	5.980	5.890	5.940	5.826	12,065,926
2023-02-21	5.840	6.010	5.830	5.940	5.826	24,283,812
2023-02-20	5.670	5.830	5.650	5.820	5.708	17,648,583
2023-02-17	5.630	5.750	5.630	5.640	5.532	11,853,630
2023-02-16	5.780	5.810	5.590	5.620	5.512	18,622,520
2023-02-15	5.820	5.910	5.770	5.780	5.669	15,635,956
2023-02-14	5.790	5.890	5.780	5.800	5.689	15,372,136
2023-02-13	5.780	5.810	5.740	5.770	5.659	10,721,270
2023-02-10	5.880	5.880	5.750	5.770	5.659	11,113,903
2023-02-09	5.800	5.870	5.790	5.860	5.748	9,882,403
2023-02-08	5.880	5.910	5.810	5.810	5.699	11,614,370
2023-02-07	5.880	5.910	5.810	5.910	5.797	13,252,426

← NewerPage 15 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.