Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.680 | 5.800 | 5.620 | 5.780 | 5.549 | 15,387,748 |
| 2022-02-08 | 5.490 | 5.660 | 5.470 | 5.650 | 5.424 | 11,504,895 |
| 2022-02-07 | 5.440 | 5.530 | 5.420 | 5.490 | 5.271 | 8,580,503 |
| 2022-01-28 | 5.280 | 5.460 | 5.210 | 5.370 | 5.156 | 11,947,530 |
| 2022-01-27 | 5.430 | 5.450 | 5.250 | 5.260 | 5.050 | 11,190,702 |
| 2022-01-26 | 5.410 | 5.490 | 5.380 | 5.460 | 5.242 | 9,025,201 |
| 2022-01-25 | 5.670 | 5.730 | 5.420 | 5.430 | 5.213 | 17,271,740 |
| 2022-01-24 | 5.810 | 5.810 | 5.650 | 5.670 | 5.444 | 10,445,500 |
| 2022-01-21 | 5.760 | 5.850 | 5.660 | 5.830 | 5.597 | 14,262,346 |
| 2022-01-20 | 5.920 | 5.960 | 5.780 | 5.790 | 5.559 | 14,203,175 |
| 2022-01-19 | 5.840 | 5.900 | 5.830 | 5.860 | 5.626 | 10,522,170 |
| 2022-01-18 | 5.870 | 5.920 | 5.830 | 5.850 | 5.616 | 12,634,059 |
| 2022-01-17 | 5.870 | 5.920 | 5.830 | 5.890 | 5.655 | 15,605,196 |
| 2022-01-14 | 6.050 | 6.050 | 5.860 | 5.870 | 5.636 | 22,502,494 |
| 2022-01-13 | 6.060 | 6.150 | 6.030 | 6.050 | 5.808 | 21,414,050 |
| 2022-01-12 | 6.060 | 6.070 | 5.980 | 6.040 | 5.799 | 15,253,126 |
| 2022-01-11 | 6.050 | 6.140 | 6.020 | 6.030 | 5.789 | 18,136,484 |
| 2022-01-10 | 6.030 | 6.080 | 5.970 | 6.040 | 5.799 | 16,067,406 |
| 2022-01-07 | 5.980 | 6.160 | 5.930 | 6.030 | 5.789 | 27,241,113 |
| 2022-01-06 | 5.920 | 5.980 | 5.890 | 5.980 | 5.741 | 15,247,187 |
| 2022-01-05 | 6.060 | 6.090 | 5.890 | 5.950 | 5.712 | 23,440,416 |
| 2022-01-04 | 6.000 | 6.100 | 5.970 | 6.040 | 5.799 | 26,161,070 |
| 2021-12-31 | 6.110 | 6.140 | 6.020 | 6.030 | 5.789 | 32,638,572 |
| 2021-12-30 | 5.710 | 6.260 | 5.710 | 6.140 | 5.895 | 58,412,931 |
| 2021-12-29 | 5.930 | 5.940 | 5.730 | 5.760 | 5.530 | 43,525,751 |
| 2021-12-28 | 6.180 | 6.180 | 5.860 | 5.960 | 5.722 | 90,847,836 |
| 2021-12-27 | 5.610 | 5.670 | 5.590 | 5.620 | 5.396 | 11,379,721 |
| 2021-12-24 | 5.720 | 5.720 | 5.580 | 5.650 | 5.424 | 19,491,117 |
| 2021-12-23 | 5.650 | 5.740 | 5.610 | 5.730 | 5.501 | 28,227,108 |
| 2021-12-22 | 5.680 | 5.740 | 5.580 | 5.600 | 5.376 | 13,548,900 |
| 2021-12-21 | 5.550 | 5.640 | 5.550 | 5.620 | 5.396 | 13,941,585 |
| 2021-12-20 | 5.580 | 5.630 | 5.570 | 5.570 | 5.348 | 13,357,351 |
| 2021-12-17 | 5.700 | 5.810 | 5.650 | 5.650 | 5.424 | 26,408,700 |
| 2021-12-16 | 5.580 | 5.660 | 5.550 | 5.650 | 5.424 | 16,053,596 |
| 2021-12-15 | 5.560 | 5.620 | 5.530 | 5.580 | 5.357 | 10,911,506 |
| 2021-12-14 | 5.660 | 5.710 | 5.550 | 5.580 | 5.357 | 17,281,200 |
| 2021-12-13 | 5.610 | 5.660 | 5.540 | 5.660 | 5.434 | 18,514,166 |
| 2021-12-10 | 5.600 | 5.620 | 5.530 | 5.580 | 5.357 | 12,179,959 |
| 2021-12-09 | 5.580 | 5.650 | 5.560 | 5.620 | 5.396 | 17,721,155 |
| 2021-12-08 | 5.500 | 5.580 | 5.480 | 5.580 | 5.357 | 16,331,608 |
| 2021-12-07 | 5.550 | 5.560 | 5.400 | 5.470 | 5.252 | 15,097,733 |
| 2021-12-06 | 5.550 | 5.640 | 5.510 | 5.520 | 5.300 | 16,663,900 |
| 2021-12-03 | 5.540 | 5.560 | 5.470 | 5.550 | 5.328 | 12,048,029 |
| 2021-12-02 | 5.570 | 5.620 | 5.510 | 5.520 | 5.300 | 12,017,628 |
| 2021-12-01 | 5.540 | 5.600 | 5.490 | 5.600 | 5.376 | 13,424,929 |
| 2021-11-30 | 5.470 | 5.580 | 5.470 | 5.530 | 5.309 | 17,663,594 |
| 2021-11-29 | 5.540 | 5.540 | 5.440 | 5.470 | 5.252 | 17,079,795 |
| 2021-11-26 | 5.500 | 5.670 | 5.480 | 5.610 | 5.386 | 21,355,810 |
| 2021-11-25 | 5.560 | 5.600 | 5.510 | 5.520 | 5.300 | 15,017,069 |
| 2021-11-24 | 5.500 | 5.590 | 5.470 | 5.560 | 5.338 | 16,149,076 |
| 2021-11-23 | 5.470 | 5.610 | 5.470 | 5.530 | 5.309 | 21,393,098 |
| 2021-11-22 | 5.430 | 5.510 | 5.400 | 5.490 | 5.271 | 16,401,539 |
| 2021-11-19 | 5.360 | 5.450 | 5.330 | 5.440 | 5.223 | 16,074,580 |
| 2021-11-18 | 5.340 | 5.450 | 5.320 | 5.380 | 5.165 | 17,159,966 |
| 2021-11-17 | 5.300 | 5.360 | 5.280 | 5.360 | 5.146 | 10,321,251 |
| 2021-11-16 | 5.370 | 5.380 | 5.270 | 5.290 | 5.079 | 13,026,300 |
| 2021-11-15 | 5.400 | 5.420 | 5.320 | 5.380 | 5.165 | 11,304,288 |
| 2021-11-12 | 5.450 | 5.470 | 5.320 | 5.400 | 5.184 | 17,581,152 |
| 2021-11-11 | 5.330 | 5.440 | 5.330 | 5.420 | 5.204 | 23,108,024 |
| 2021-11-10 | 5.240 | 5.310 | 5.190 | 5.300 | 5.088 | 15,651,896 |
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.