Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.840 | 5.890 | 5.780 | 5.840 | 5.728 | 14,726,338 |
| 2023-02-03 | 5.970 | 5.980 | 5.840 | 5.940 | 5.826 | 19,166,135 |
| 2023-02-02 | 6.010 | 6.110 | 5.960 | 6.010 | 5.895 | 26,102,673 |
| 2023-02-01 | 5.770 | 6.090 | 5.760 | 6.000 | 5.885 | 37,836,467 |
| 2023-01-31 | 5.760 | 5.820 | 5.750 | 5.770 | 5.659 | 14,718,629 |
| 2023-01-30 | 5.700 | 5.850 | 5.700 | 5.760 | 5.650 | 21,275,430 |
| 2023-01-20 | 5.520 | 5.700 | 5.520 | 5.660 | 5.551 | 19,522,271 |
| 2023-01-19 | 5.460 | 5.520 | 5.450 | 5.520 | 5.414 | 10,321,698 |
| 2023-01-18 | 5.450 | 5.520 | 5.420 | 5.500 | 5.395 | 10,649,250 |
| 2023-01-17 | 5.470 | 5.490 | 5.400 | 5.420 | 5.316 | 8,738,345 |
| 2023-01-16 | 5.450 | 5.500 | 5.430 | 5.470 | 5.365 | 13,114,104 |
| 2023-01-13 | 5.450 | 5.450 | 5.350 | 5.430 | 5.326 | 12,093,595 |
| 2023-01-12 | 5.420 | 5.440 | 5.350 | 5.420 | 5.316 | 10,215,052 |
| 2023-01-11 | 5.440 | 5.480 | 5.390 | 5.410 | 5.306 | 10,004,282 |
| 2023-01-10 | 5.500 | 5.540 | 5.430 | 5.460 | 5.355 | 13,966,792 |
| 2023-01-09 | 5.300 | 5.510 | 5.290 | 5.500 | 5.395 | 24,833,541 |
| 2023-01-06 | 5.250 | 5.300 | 5.230 | 5.270 | 5.169 | 9,029,267 |
| 2023-01-05 | 5.290 | 5.350 | 5.250 | 5.280 | 5.179 | 10,852,076 |
| 2023-01-04 | 5.280 | 5.320 | 5.230 | 5.270 | 5.169 | 8,553,563 |
| 2023-01-03 | 5.210 | 5.320 | 5.170 | 5.290 | 5.189 | 10,529,401 |
| 2022-12-30 | 5.240 | 5.250 | 5.190 | 5.210 | 5.110 | 5,938,411 |
| 2022-12-29 | 5.260 | 5.270 | 5.200 | 5.210 | 5.110 | 7,479,239 |
| 2022-12-28 | 5.210 | 5.340 | 5.170 | 5.300 | 5.198 | 10,245,253 |
| 2022-12-27 | 5.170 | 5.240 | 5.150 | 5.230 | 5.130 | 8,354,718 |
| 2022-12-26 | 5.150 | 5.190 | 5.110 | 5.170 | 5.071 | 6,256,032 |
| 2022-12-23 | 5.170 | 5.210 | 5.120 | 5.150 | 5.051 | 8,615,100 |
| 2022-12-22 | 5.410 | 5.420 | 5.190 | 5.210 | 5.110 | 11,110,709 |
| 2022-12-21 | 5.380 | 5.490 | 5.340 | 5.370 | 5.267 | 12,948,157 |
| 2022-12-20 | 5.270 | 5.350 | 5.220 | 5.290 | 5.189 | 9,360,080 |
| 2022-12-19 | 5.430 | 5.470 | 5.240 | 5.270 | 5.169 | 11,330,525 |
| 2022-12-16 | 5.440 | 5.480 | 5.410 | 5.420 | 5.316 | 9,601,463 |
| 2022-12-15 | 5.580 | 5.580 | 5.460 | 5.480 | 5.375 | 13,093,473 |
| 2022-12-14 | 5.550 | 5.670 | 5.540 | 5.600 | 5.493 | 14,524,600 |
| 2022-12-13 | 5.460 | 5.590 | 5.450 | 5.550 | 5.444 | 13,321,100 |
| 2022-12-12 | 5.630 | 5.650 | 5.460 | 5.470 | 5.365 | 19,117,329 |
| 2022-12-09 | 5.520 | 5.670 | 5.500 | 5.670 | 5.561 | 19,149,303 |
| 2022-12-08 | 5.550 | 5.570 | 5.480 | 5.500 | 5.395 | 9,540,883 |
| 2022-12-07 | 5.570 | 5.630 | 5.500 | 5.530 | 5.424 | 13,881,266 |
| 2022-12-06 | 5.640 | 5.670 | 5.580 | 5.610 | 5.502 | 15,022,884 |
| 2022-12-05 | 5.580 | 5.730 | 5.570 | 5.690 | 5.581 | 20,965,736 |
| 2022-12-02 | 5.700 | 5.740 | 5.530 | 5.570 | 5.463 | 14,769,053 |
| 2022-12-01 | 5.650 | 5.700 | 5.580 | 5.610 | 5.502 | 21,359,632 |
| 2022-11-30 | 5.630 | 5.660 | 5.430 | 5.540 | 5.434 | 31,154,238 |
| 2022-11-29 | 5.600 | 5.810 | 5.550 | 5.780 | 5.669 | 26,693,131 |
| 2022-11-28 | 5.610 | 5.640 | 5.430 | 5.580 | 5.473 | 15,954,600 |
| 2022-11-25 | 5.560 | 5.640 | 5.530 | 5.590 | 5.483 | 14,857,381 |
| 2022-11-24 | 5.500 | 5.620 | 5.480 | 5.580 | 5.473 | 18,276,200 |
| 2022-11-23 | 5.430 | 5.520 | 5.400 | 5.450 | 5.345 | 12,723,254 |
| 2022-11-22 | 5.440 | 5.520 | 5.420 | 5.420 | 5.316 | 12,647,850 |
| 2022-11-21 | 5.430 | 5.470 | 5.390 | 5.430 | 5.326 | 11,386,342 |
| 2022-11-18 | 5.490 | 5.510 | 5.410 | 5.430 | 5.326 | 14,337,033 |
| 2022-11-17 | 5.560 | 5.570 | 5.460 | 5.500 | 5.395 | 13,525,251 |
| 2022-11-16 | 5.570 | 5.620 | 5.530 | 5.590 | 5.483 | 12,458,251 |
| 2022-11-15 | 5.540 | 5.600 | 5.470 | 5.570 | 5.463 | 17,948,656 |
| 2022-11-14 | 5.700 | 5.730 | 5.510 | 5.540 | 5.434 | 25,214,600 |
| 2022-11-11 | 5.810 | 5.850 | 5.670 | 5.690 | 5.581 | 30,612,206 |
| 2022-11-10 | 5.570 | 5.650 | 5.490 | 5.620 | 5.512 | 21,796,111 |
| 2022-11-09 | 5.490 | 5.680 | 5.460 | 5.620 | 5.512 | 34,972,890 |
| 2022-11-08 | 5.260 | 5.440 | 5.230 | 5.400 | 5.296 | 29,271,397 |
| 2022-11-07 | 5.200 | 5.300 | 5.190 | 5.260 | 5.159 | 23,721,611 |
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.