Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.580 | 4.720 | 4.580 | 4.590 | 4.407 | 16,602,711 |
| 2022-05-10 | 4.510 | 4.610 | 4.450 | 4.590 | 4.407 | 12,049,867 |
| 2022-05-09 | 4.570 | 4.620 | 4.540 | 4.570 | 4.388 | 9,960,703 |
| 2022-05-06 | 4.600 | 4.640 | 4.560 | 4.580 | 4.397 | 10,552,600 |
| 2022-05-05 | 4.690 | 4.770 | 4.670 | 4.740 | 4.551 | 13,078,195 |
| 2022-04-29 | 4.590 | 4.720 | 4.560 | 4.700 | 4.512 | 13,491,075 |
| 2022-04-28 | 4.590 | 4.640 | 4.480 | 4.570 | 4.388 | 11,623,755 |
| 2022-04-27 | 4.360 | 4.660 | 4.330 | 4.650 | 4.464 | 17,928,925 |
| 2022-04-26 | 4.610 | 4.750 | 4.420 | 4.470 | 4.292 | 26,197,783 |
| 2022-04-25 | 5.170 | 5.170 | 4.790 | 4.810 | 4.618 | 25,999,068 |
| 2022-04-22 | 5.320 | 5.320 | 5.100 | 5.310 | 5.098 | 16,259,714 |
| 2022-04-21 | 5.610 | 5.650 | 5.290 | 5.330 | 5.117 | 21,721,011 |
| 2022-04-20 | 5.760 | 5.770 | 5.550 | 5.650 | 5.424 | 17,902,328 |
| 2022-04-19 | 5.660 | 5.920 | 5.660 | 5.840 | 5.607 | 23,030,930 |
| 2022-04-18 | 5.740 | 5.740 | 5.600 | 5.680 | 5.453 | 16,180,448 |
| 2022-04-15 | 5.760 | 5.820 | 5.660 | 5.710 | 5.482 | 23,365,077 |
| 2022-04-14 | 5.570 | 5.800 | 5.570 | 5.770 | 5.540 | 25,909,782 |
| 2022-04-13 | 5.510 | 5.690 | 5.480 | 5.610 | 5.386 | 26,027,579 |
| 2022-04-12 | 5.410 | 5.520 | 5.340 | 5.520 | 5.300 | 15,669,980 |
| 2022-04-11 | 5.470 | 5.550 | 5.400 | 5.410 | 5.194 | 20,874,825 |
| 2022-04-08 | 5.370 | 5.490 | 5.320 | 5.490 | 5.271 | 16,423,600 |
| 2022-04-07 | 5.490 | 5.500 | 5.370 | 5.390 | 5.175 | 9,569,480 |
| 2022-04-06 | 5.400 | 5.490 | 5.390 | 5.490 | 5.271 | 13,341,200 |
| 2022-04-01 | 5.400 | 5.450 | 5.360 | 5.400 | 5.184 | 13,621,543 |
| 2022-03-31 | 5.450 | 5.530 | 5.410 | 5.430 | 5.213 | 16,719,426 |
| 2022-03-30 | 5.480 | 5.480 | 5.370 | 5.430 | 5.213 | 13,014,706 |
| 2022-03-29 | 5.480 | 5.510 | 5.440 | 5.450 | 5.232 | 11,869,460 |
| 2022-03-28 | 5.450 | 5.520 | 5.330 | 5.460 | 5.242 | 10,890,048 |
| 2022-03-25 | 5.470 | 5.610 | 5.460 | 5.480 | 5.261 | 14,542,992 |
| 2022-03-24 | 5.520 | 5.570 | 5.410 | 5.480 | 5.261 | 15,543,667 |
| 2022-03-23 | 5.450 | 5.480 | 5.410 | 5.450 | 5.232 | 9,183,890 |
| 2022-03-22 | 5.360 | 5.520 | 5.350 | 5.490 | 5.271 | 15,801,206 |
| 2022-03-21 | 5.420 | 5.500 | 5.350 | 5.400 | 5.184 | 12,856,082 |
| 2022-03-18 | 5.250 | 5.460 | 5.210 | 5.400 | 5.184 | 19,099,075 |
| 2022-03-17 | 5.260 | 5.360 | 5.220 | 5.230 | 5.021 | 17,826,290 |
| 2022-03-16 | 5.190 | 5.240 | 4.880 | 5.220 | 5.012 | 26,065,383 |
| 2022-03-15 | 5.550 | 5.560 | 5.070 | 5.100 | 4.896 | 34,997,911 |
| 2022-03-14 | 5.640 | 5.900 | 5.590 | 5.590 | 5.367 | 26,921,326 |
| 2022-03-11 | 5.680 | 5.730 | 5.480 | 5.690 | 5.463 | 28,476,554 |
| 2022-03-10 | 5.730 | 5.910 | 5.660 | 5.760 | 5.530 | 31,018,429 |
| 2022-03-09 | 5.820 | 5.970 | 5.650 | 5.860 | 5.626 | 53,754,566 |
| 2022-03-08 | 5.950 | 6.120 | 5.640 | 6.080 | 5.837 | 51,270,433 |
| 2022-03-07 | 6.090 | 6.170 | 5.960 | 6.000 | 5.760 | 33,581,625 |
| 2022-03-04 | 6.130 | 6.150 | 5.940 | 5.980 | 5.741 | 29,854,093 |
| 2022-03-03 | 6.030 | 6.210 | 6.000 | 6.110 | 5.866 | 41,117,170 |
| 2022-03-02 | 6.010 | 6.100 | 5.970 | 5.990 | 5.751 | 34,170,990 |
| 2022-03-01 | 5.970 | 5.970 | 5.880 | 5.920 | 5.684 | 20,399,913 |
| 2022-02-28 | 5.880 | 6.010 | 5.870 | 5.970 | 5.732 | 33,456,286 |
| 2022-02-25 | 5.900 | 5.980 | 5.840 | 5.860 | 5.626 | 39,797,142 |
| 2022-02-24 | 5.910 | 6.170 | 5.870 | 6.030 | 5.789 | 63,901,726 |
| 2022-02-23 | 5.890 | 5.910 | 5.810 | 5.890 | 5.655 | 20,371,625 |
| 2022-02-22 | 5.930 | 5.970 | 5.850 | 5.950 | 5.712 | 27,534,956 |
| 2022-02-21 | 5.920 | 5.920 | 5.800 | 5.860 | 5.626 | 12,823,511 |
| 2022-02-18 | 5.850 | 5.910 | 5.810 | 5.880 | 5.645 | 16,036,066 |
| 2022-02-17 | 5.750 | 5.940 | 5.730 | 5.900 | 5.664 | 24,725,804 |
| 2022-02-16 | 5.680 | 5.780 | 5.660 | 5.760 | 5.530 | 8,630,800 |
| 2022-02-15 | 5.780 | 5.810 | 5.670 | 5.750 | 5.520 | 9,089,974 |
| 2022-02-14 | 5.820 | 5.850 | 5.710 | 5.730 | 5.501 | 13,499,324 |
| 2022-02-11 | 5.780 | 5.850 | 5.700 | 5.720 | 5.492 | 12,907,119 |
| 2022-02-10 | 5.760 | 5.900 | 5.750 | 5.820 | 5.588 | 16,510,574 |
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.