Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.110 | 5.170 | 5.060 | 5.170 | 5.071 | 8,204,900 |
| 2022-08-03 | 5.190 | 5.290 | 5.070 | 5.090 | 4.992 | 13,429,896 |
| 2022-08-02 | 5.320 | 5.360 | 5.130 | 5.200 | 5.100 | 16,075,329 |
| 2022-08-01 | 5.370 | 5.450 | 5.290 | 5.370 | 5.267 | 12,751,389 |
| 2022-07-29 | 5.390 | 5.420 | 5.330 | 5.370 | 5.267 | 14,567,584 |
| 2022-07-28 | 5.340 | 5.380 | 5.300 | 5.320 | 5.218 | 7,988,300 |
| 2022-07-27 | 5.300 | 5.320 | 5.260 | 5.300 | 5.198 | 6,721,695 |
| 2022-07-26 | 5.250 | 5.330 | 5.230 | 5.320 | 5.218 | 7,464,730 |
| 2022-07-25 | 5.300 | 5.350 | 5.230 | 5.250 | 5.149 | 10,484,837 |
| 2022-07-22 | 5.270 | 5.330 | 5.200 | 5.280 | 5.179 | 8,936,878 |
| 2022-07-21 | 5.250 | 5.320 | 5.240 | 5.260 | 5.159 | 10,524,821 |
| 2022-07-20 | 5.240 | 5.280 | 5.230 | 5.270 | 5.169 | 8,173,202 |
| 2022-07-19 | 5.280 | 5.280 | 5.200 | 5.250 | 5.149 | 9,992,636 |
| 2022-07-18 | 5.010 | 5.250 | 5.010 | 5.240 | 5.140 | 18,845,270 |
| 2022-07-15 | 5.090 | 5.090 | 4.980 | 4.980 | 4.884 | 10,962,822 |
| 2022-07-14 | 5.160 | 5.190 | 5.080 | 5.090 | 4.992 | 9,583,408 |
| 2022-07-13 | 5.070 | 5.150 | 5.050 | 5.140 | 5.041 | 9,640,953 |
| 2022-07-12 | 5.120 | 5.160 | 5.060 | 5.070 | 4.973 | 9,665,806 |
| 2022-07-11 | 5.200 | 5.200 | 5.070 | 5.120 | 5.022 | 11,223,200 |
| 2022-07-08 | 5.260 | 5.280 | 5.200 | 5.200 | 5.100 | 8,799,593 |
| 2022-07-07 | 5.150 | 5.330 | 5.130 | 5.240 | 5.140 | 14,180,699 |
| 2022-07-06 | 5.240 | 5.250 | 5.080 | 5.110 | 5.012 | 13,021,035 |
| 2022-07-05 | 5.250 | 5.400 | 5.200 | 5.270 | 5.169 | 14,302,114 |
| 2022-07-04 | 5.240 | 5.290 | 5.210 | 5.240 | 5.140 | 8,298,746 |
| 2022-07-01 | 5.270 | 5.300 | 5.190 | 5.240 | 5.140 | 7,565,719 |
| 2022-06-30 | 5.300 | 5.380 | 5.260 | 5.270 | 5.169 | 10,900,630 |
| 2022-06-29 | 5.450 | 5.510 | 5.300 | 5.320 | 5.218 | 13,378,857 |
| 2022-06-28 | 5.350 | 5.490 | 5.310 | 5.450 | 5.345 | 15,257,720 |
| 2022-06-27 | 5.340 | 5.380 | 5.280 | 5.350 | 5.247 | 15,149,265 |
| 2022-06-24 | 5.230 | 5.320 | 5.200 | 5.300 | 5.198 | 16,210,386 |
| 2022-06-23 | 5.170 | 5.240 | 5.080 | 5.230 | 5.130 | 12,051,797 |
| 2022-06-22 | 5.150 | 5.210 | 5.110 | 5.120 | 5.022 | 10,795,629 |
| 2022-06-21 | 5.250 | 5.250 | 5.110 | 5.170 | 5.071 | 11,930,815 |
| 2022-06-20 | 5.260 | 5.280 | 5.180 | 5.230 | 5.130 | 12,594,764 |
| 2022-06-17 | 5.210 | 5.280 | 5.190 | 5.270 | 5.169 | 13,769,374 |
| 2022-06-16 | 5.260 | 5.310 | 5.210 | 5.230 | 5.130 | 14,156,315 |
| 2022-06-15 | 5.290 | 5.330 | 5.220 | 5.240 | 5.140 | 19,625,460 |
| 2022-06-14 | 5.220 | 5.310 | 5.100 | 5.300 | 5.198 | 25,047,825 |
| 2022-06-13 | 5.340 | 5.390 | 5.290 | 5.340 | 5.127 | 17,713,476 |
| 2022-06-10 | 5.270 | 5.340 | 5.200 | 5.320 | 5.108 | 16,111,805 |
| 2022-06-09 | 5.280 | 5.330 | 5.190 | 5.300 | 5.088 | 16,780,800 |
| 2022-06-08 | 5.280 | 5.350 | 5.140 | 5.290 | 5.079 | 23,476,000 |
| 2022-06-07 | 5.190 | 5.320 | 5.170 | 5.280 | 5.069 | 20,122,487 |
| 2022-06-06 | 5.140 | 5.260 | 5.100 | 5.180 | 4.973 | 15,628,803 |
| 2022-06-02 | 5.050 | 5.230 | 5.020 | 5.150 | 4.944 | 16,905,000 |
| 2022-06-01 | 5.000 | 5.110 | 4.980 | 5.110 | 4.906 | 13,941,931 |
| 2022-05-31 | 4.980 | 5.060 | 4.940 | 5.030 | 4.829 | 13,565,503 |
| 2022-05-30 | 4.910 | 5.050 | 4.870 | 5.000 | 4.800 | 16,319,110 |
| 2022-05-27 | 4.870 | 4.920 | 4.830 | 4.890 | 4.695 | 12,365,658 |
| 2022-05-26 | 4.870 | 4.900 | 4.770 | 4.870 | 4.676 | 10,466,167 |
| 2022-05-25 | 4.780 | 4.880 | 4.770 | 4.850 | 4.656 | 11,805,976 |
| 2022-05-24 | 4.980 | 5.020 | 4.760 | 4.760 | 4.570 | 19,500,230 |
| 2022-05-23 | 4.870 | 5.120 | 4.870 | 4.990 | 4.791 | 28,544,012 |
| 2022-05-20 | 4.680 | 4.800 | 4.670 | 4.790 | 4.599 | 18,604,989 |
| 2022-05-19 | 4.600 | 4.670 | 4.550 | 4.660 | 4.474 | 8,195,806 |
| 2022-05-18 | 4.630 | 4.700 | 4.620 | 4.660 | 4.474 | 9,428,431 |
| 2022-05-17 | 4.620 | 4.660 | 4.580 | 4.650 | 4.464 | 10,424,163 |
| 2022-05-16 | 4.650 | 4.700 | 4.620 | 4.640 | 4.455 | 10,134,540 |
| 2022-05-13 | 4.570 | 4.650 | 4.570 | 4.640 | 4.455 | 7,932,800 |
| 2022-05-12 | 4.560 | 4.640 | 4.520 | 4.580 | 4.397 | 10,863,925 |
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.