Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 12.400 | 12.620 | 11.980 | 12.250 | 12.250 | 94,675,787 |
| 2025-10-24 | 12.820 | 12.890 | 12.510 | 12.790 | 12.790 | 45,923,580 |
| 2025-10-23 | 12.580 | 12.820 | 12.280 | 12.760 | 12.760 | 48,922,781 |
| 2025-10-22 | 12.340 | 12.870 | 12.340 | 12.730 | 12.730 | 63,256,613 |
| 2025-10-21 | 13.630 | 13.670 | 13.290 | 13.310 | 13.310 | 55,144,321 |
| 2025-10-20 | 13.510 | 13.710 | 12.760 | 13.320 | 13.320 | 89,568,378 |
| 2025-10-17 | 15.280 | 15.410 | 14.140 | 14.180 | 14.180 | 110,327,280 |
| 2025-10-16 | 14.850 | 15.690 | 14.640 | 14.970 | 14.970 | 125,473,707 |
| 2025-10-15 | 14.650 | 14.930 | 14.130 | 14.550 | 14.550 | 102,983,937 |
| 2025-10-14 | 15.400 | 15.820 | 14.100 | 14.250 | 14.250 | 169,221,908 |
| 2025-10-13 | 12.850 | 14.580 | 12.850 | 14.580 | 14.580 | 110,528,428 |
| 2025-10-10 | 13.730 | 13.830 | 13.140 | 13.250 | 13.250 | 95,678,635 |
| 2025-10-09 | 13.510 | 14.270 | 13.310 | 14.250 | 14.250 | 112,391,068 |
| 2025-09-30 | 12.110 | 13.290 | 12.110 | 12.970 | 12.970 | 120,550,507 |
| 2025-09-29 | 11.990 | 12.260 | 11.520 | 12.130 | 12.130 | 91,976,716 |
| 2025-09-26 | 11.600 | 12.280 | 11.590 | 11.640 | 11.640 | 95,688,118 |
| 2025-09-25 | 11.370 | 11.600 | 11.240 | 11.440 | 11.440 | 76,577,707 |
| 2025-09-24 | 11.000 | 11.470 | 10.880 | 11.200 | 11.200 | 62,744,467 |
| 2025-09-23 | 11.480 | 11.550 | 10.850 | 11.120 | 11.120 | 84,454,780 |
| 2025-09-22 | 11.100 | 11.440 | 10.880 | 11.380 | 11.380 | 97,034,582 |
| 2025-09-19 | 10.550 | 10.900 | 10.550 | 10.740 | 10.740 | 53,279,237 |
| 2025-09-18 | 10.980 | 10.990 | 10.500 | 10.550 | 10.550 | 100,856,260 |
| 2025-09-17 | 11.340 | 11.480 | 11.020 | 11.190 | 11.190 | 106,361,137 |
| 2025-09-16 | 12.280 | 12.370 | 11.080 | 11.460 | 11.460 | 162,176,602 |
| 2025-09-15 | 11.780 | 12.630 | 11.760 | 11.970 | 11.970 | 175,312,876 |
| 2025-09-12 | 10.500 | 11.530 | 10.500 | 11.530 | 11.530 | 150,736,529 |
| 2025-09-11 | 10.230 | 10.570 | 10.060 | 10.480 | 10.480 | 83,626,091 |
| 2025-09-10 | 10.160 | 10.380 | 10.020 | 10.220 | 10.220 | 96,599,373 |
| 2025-09-09 | 10.090 | 10.860 | 10.000 | 10.590 | 10.590 | 146,107,955 |
| 2025-09-08 | 10.160 | 10.190 | 9.780 | 9.870 | 9.870 | 60,183,215 |
| 2025-09-05 | 9.750 | 10.100 | 9.720 | 10.000 | 10.000 | 64,066,196 |
| 2025-09-04 | 10.100 | 10.420 | 9.590 | 9.720 | 9.720 | 82,842,835 |
| 2025-09-03 | 10.410 | 10.590 | 10.000 | 10.100 | 10.100 | 99,625,636 |
| 2025-09-02 | 10.190 | 10.770 | 9.990 | 10.450 | 10.450 | 171,790,903 |
| 2025-09-01 | 9.170 | 9.910 | 9.020 | 9.910 | 9.910 | 100,655,290 |
| 2025-08-29 | 9.040 | 9.140 | 8.810 | 9.010 | 9.010 | 56,667,512 |
| 2025-08-28 | 8.890 | 9.110 | 8.690 | 9.110 | 9.110 | 51,338,019 |
| 2025-08-27 | 9.010 | 9.310 | 8.880 | 8.900 | 8.900 | 51,907,060 |
| 2025-08-26 | 8.990 | 9.110 | 8.810 | 9.000 | 9.000 | 40,926,702 |
| 2025-08-25 | 8.750 | 9.070 | 8.730 | 8.970 | 8.970 | 56,767,178 |
| 2025-08-22 | 8.670 | 8.690 | 8.500 | 8.630 | 8.630 | 29,018,680 |
| 2025-08-21 | 8.770 | 8.920 | 8.580 | 8.620 | 8.620 | 34,262,039 |
| 2025-08-20 | 8.370 | 8.720 | 8.350 | 8.620 | 8.620 | 40,536,903 |
| 2025-08-19 | 8.540 | 8.600 | 8.400 | 8.470 | 8.470 | 32,341,470 |
| 2025-08-18 | 8.650 | 8.720 | 8.510 | 8.560 | 8.560 | 39,122,490 |
| 2025-08-15 | 8.500 | 8.830 | 8.480 | 8.650 | 8.650 | 38,102,816 |
| 2025-08-14 | 8.710 | 8.730 | 8.480 | 8.500 | 8.500 | 49,999,173 |
| 2025-08-13 | 8.500 | 8.840 | 8.500 | 8.840 | 8.840 | 44,880,356 |
| 2025-08-12 | 8.530 | 8.540 | 8.440 | 8.500 | 8.500 | 24,020,405 |
| 2025-08-11 | 8.600 | 8.650 | 8.490 | 8.550 | 8.550 | 31,601,483 |
| 2025-08-08 | 8.600 | 8.700 | 8.580 | 8.630 | 8.630 | 26,820,438 |
| 2025-08-07 | 8.730 | 8.780 | 8.450 | 8.610 | 8.610 | 42,314,351 |
| 2025-08-06 | 8.710 | 8.870 | 8.670 | 8.730 | 8.730 | 31,198,533 |
| 2025-08-05 | 8.890 | 8.890 | 8.650 | 8.720 | 8.720 | 38,730,734 |
| 2025-08-04 | 8.600 | 8.900 | 8.450 | 8.850 | 8.850 | 55,108,379 |
| 2025-08-01 | 8.150 | 8.610 | 8.150 | 8.510 | 8.510 | 74,623,578 |
| 2025-07-31 | 8.090 | 8.460 | 8.050 | 8.140 | 8.140 | 73,016,214 |
| 2025-07-30 | 8.210 | 8.250 | 8.000 | 8.080 | 8.080 | 32,428,041 |
| 2025-07-29 | 8.200 | 8.280 | 8.120 | 8.220 | 8.220 | 24,636,672 |
| 2025-07-28 | 8.330 | 8.360 | 8.170 | 8.240 | 8.240 | 34,792,038 |
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.