Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.000 | 5.120 | 4.970 | 5.100 | 5.002 | 14,278,143 |
| 2022-11-03 | 4.930 | 5.020 | 4.920 | 4.990 | 4.894 | 8,429,318 |
| 2022-11-02 | 4.930 | 4.990 | 4.890 | 4.980 | 4.884 | 11,343,687 |
| 2022-11-01 | 4.860 | 4.960 | 4.830 | 4.940 | 4.845 | 11,213,078 |
| 2022-10-31 | 4.950 | 4.960 | 4.810 | 4.850 | 4.757 | 17,512,412 |
| 2022-10-28 | 5.150 | 5.150 | 4.970 | 4.990 | 4.894 | 18,731,300 |
| 2022-10-27 | 5.120 | 5.210 | 5.090 | 5.140 | 5.041 | 12,721,095 |
| 2022-10-26 | 5.060 | 5.130 | 5.020 | 5.110 | 5.012 | 11,538,255 |
| 2022-10-25 | 5.060 | 5.100 | 4.950 | 5.030 | 4.934 | 16,344,505 |
| 2022-10-24 | 5.130 | 5.230 | 5.070 | 5.090 | 4.992 | 19,296,361 |
| 2022-10-21 | 5.110 | 5.140 | 5.070 | 5.080 | 4.983 | 10,557,238 |
| 2022-10-20 | 5.140 | 5.150 | 5.050 | 5.100 | 5.002 | 17,696,271 |
| 2022-10-19 | 5.260 | 5.270 | 5.150 | 5.150 | 5.051 | 17,954,475 |
| 2022-10-18 | 5.260 | 5.340 | 5.230 | 5.280 | 5.179 | 18,098,265 |
| 2022-10-17 | 5.240 | 5.270 | 5.150 | 5.260 | 5.159 | 18,548,114 |
| 2022-10-14 | 5.190 | 5.270 | 5.180 | 5.250 | 5.149 | 19,378,478 |
| 2022-10-13 | 5.250 | 5.260 | 5.160 | 5.190 | 5.090 | 18,809,843 |
| 2022-10-12 | 5.240 | 5.310 | 5.080 | 5.310 | 5.208 | 22,778,059 |
| 2022-10-11 | 5.170 | 5.320 | 5.140 | 5.240 | 5.140 | 16,172,628 |
| 2022-10-10 | 5.340 | 5.350 | 5.180 | 5.200 | 5.100 | 21,736,545 |
| 2022-09-30 | 5.300 | 5.440 | 5.210 | 5.220 | 5.120 | 22,187,131 |
| 2022-09-29 | 5.280 | 5.540 | 5.240 | 5.300 | 5.198 | 38,830,583 |
| 2022-09-28 | 5.400 | 5.460 | 5.130 | 5.140 | 5.041 | 30,933,929 |
| 2022-09-27 | 5.450 | 5.500 | 5.170 | 5.470 | 5.365 | 40,981,230 |
| 2022-09-26 | 5.710 | 5.740 | 5.400 | 5.420 | 5.316 | 36,054,516 |
| 2022-09-23 | 5.680 | 5.950 | 5.650 | 5.700 | 5.591 | 65,017,401 |
| 2022-09-22 | 5.270 | 5.860 | 5.260 | 5.750 | 5.640 | 84,185,546 |
| 2022-09-21 | 5.240 | 5.360 | 5.150 | 5.330 | 5.228 | 18,298,879 |
| 2022-09-20 | 5.000 | 5.240 | 5.000 | 5.230 | 5.130 | 27,954,793 |
| 2022-09-19 | 5.100 | 5.150 | 4.960 | 4.980 | 4.884 | 21,968,440 |
| 2022-09-16 | 5.180 | 5.270 | 5.090 | 5.100 | 5.002 | 25,471,681 |
| 2022-09-15 | 5.520 | 5.590 | 5.150 | 5.230 | 5.130 | 57,529,641 |
| 2022-09-14 | 5.740 | 5.790 | 5.640 | 5.680 | 5.571 | 24,147,568 |
| 2022-09-13 | 6.000 | 6.050 | 5.820 | 5.880 | 5.767 | 30,401,567 |
| 2022-09-09 | 5.950 | 5.990 | 5.800 | 5.970 | 5.856 | 29,658,333 |
| 2022-09-08 | 5.940 | 5.990 | 5.820 | 5.920 | 5.806 | 27,886,620 |
| 2022-09-07 | 5.850 | 6.040 | 5.780 | 5.960 | 5.846 | 49,902,377 |
| 2022-09-06 | 5.640 | 5.850 | 5.610 | 5.850 | 5.738 | 38,098,275 |
| 2022-09-05 | 5.560 | 5.770 | 5.470 | 5.650 | 5.542 | 38,201,369 |
| 2022-09-02 | 5.700 | 5.740 | 5.530 | 5.600 | 5.493 | 43,221,576 |
| 2022-09-01 | 5.500 | 5.900 | 5.500 | 5.800 | 5.689 | 57,837,486 |
| 2022-08-31 | 5.650 | 5.670 | 5.500 | 5.530 | 5.424 | 23,129,895 |
| 2022-08-30 | 5.620 | 5.690 | 5.590 | 5.660 | 5.551 | 22,574,341 |
| 2022-08-29 | 5.500 | 5.650 | 5.460 | 5.620 | 5.512 | 22,951,207 |
| 2022-08-26 | 5.500 | 5.660 | 5.450 | 5.580 | 5.473 | 28,123,776 |
| 2022-08-25 | 5.360 | 5.520 | 5.300 | 5.450 | 5.345 | 17,048,760 |
| 2022-08-24 | 5.510 | 5.550 | 5.300 | 5.310 | 5.208 | 16,651,200 |
| 2022-08-23 | 5.450 | 5.510 | 5.450 | 5.500 | 5.395 | 7,715,963 |
| 2022-08-22 | 5.370 | 5.500 | 5.330 | 5.500 | 5.395 | 10,766,129 |
| 2022-08-19 | 5.460 | 5.460 | 5.380 | 5.380 | 5.277 | 8,234,350 |
| 2022-08-18 | 5.480 | 5.510 | 5.410 | 5.430 | 5.326 | 9,491,873 |
| 2022-08-17 | 5.510 | 5.560 | 5.460 | 5.490 | 5.385 | 9,904,828 |
| 2022-08-16 | 5.480 | 5.500 | 5.410 | 5.490 | 5.385 | 10,894,463 |
| 2022-08-15 | 5.460 | 5.520 | 5.440 | 5.470 | 5.365 | 9,296,400 |
| 2022-08-12 | 5.450 | 5.520 | 5.420 | 5.460 | 5.355 | 11,864,565 |
| 2022-08-11 | 5.480 | 5.520 | 5.400 | 5.460 | 5.355 | 12,860,727 |
| 2022-08-10 | 5.340 | 5.500 | 5.320 | 5.450 | 5.345 | 16,600,963 |
| 2022-08-09 | 5.380 | 5.430 | 5.340 | 5.380 | 5.277 | 9,939,668 |
| 2022-08-08 | 5.330 | 5.360 | 5.280 | 5.350 | 5.247 | 9,738,469 |
| 2022-08-05 | 5.200 | 5.330 | 5.170 | 5.330 | 5.228 | 15,149,500 |
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.