Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.270 | 5.290 | 5.220 | 5.280 | 5.069 | 12,221,656 |
| 2021-11-08 | 5.210 | 5.290 | 5.210 | 5.260 | 5.050 | 13,565,211 |
| 2021-11-05 | 5.270 | 5.270 | 5.160 | 5.180 | 4.973 | 16,726,967 |
| 2021-11-04 | 5.310 | 5.320 | 5.240 | 5.260 | 5.050 | 16,570,750 |
| 2021-11-03 | 5.230 | 5.330 | 5.180 | 5.330 | 5.117 | 18,434,336 |
| 2021-11-02 | 5.400 | 5.410 | 5.180 | 5.280 | 5.069 | 26,777,251 |
| 2021-11-01 | 5.380 | 5.440 | 5.330 | 5.410 | 5.194 | 22,376,996 |
| 2021-10-29 | 5.380 | 5.500 | 5.320 | 5.390 | 5.175 | 28,008,800 |
| 2021-10-28 | 5.650 | 5.710 | 5.430 | 5.460 | 5.242 | 29,068,852 |
| 2021-10-27 | 5.840 | 5.920 | 5.650 | 5.680 | 5.453 | 23,616,086 |
| 2021-10-26 | 5.990 | 6.010 | 5.820 | 5.880 | 5.645 | 18,561,135 |
| 2021-10-25 | 5.910 | 5.960 | 5.840 | 5.930 | 5.693 | 21,248,651 |
| 2021-10-22 | 6.080 | 6.180 | 5.930 | 5.960 | 5.722 | 30,869,335 |
| 2021-10-21 | 6.270 | 6.320 | 6.150 | 6.180 | 5.933 | 27,342,263 |
| 2021-10-20 | 6.110 | 6.240 | 6.030 | 6.150 | 5.904 | 30,945,166 |
| 2021-10-19 | 6.070 | 6.290 | 6.060 | 6.250 | 6.000 | 40,566,227 |
| 2021-10-18 | 5.950 | 6.150 | 5.900 | 6.130 | 5.885 | 36,952,190 |
| 2021-10-15 | 5.890 | 5.970 | 5.820 | 5.860 | 5.626 | 28,024,219 |
| 2021-10-14 | 5.780 | 5.980 | 5.690 | 5.950 | 5.712 | 52,965,325 |
← NewerPage 21 of 21 · 1,219 trading days
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.