Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.740 | 6.830 | 6.720 | 6.750 | 6.750 | 23,794,670 |
| 2025-04-24 | 6.790 | 6.840 | 6.670 | 6.710 | 6.710 | 27,037,000 |
| 2025-04-23 | 6.850 | 6.900 | 6.700 | 6.730 | 6.730 | 46,663,400 |
| 2025-04-22 | 6.880 | 7.060 | 6.770 | 7.010 | 7.010 | 48,408,100 |
| 2025-04-21 | 6.630 | 6.900 | 6.610 | 6.870 | 6.870 | 51,464,803 |
| 2025-04-18 | 6.570 | 6.650 | 6.510 | 6.540 | 6.540 | 22,522,170 |
| 2025-04-17 | 6.620 | 6.740 | 6.550 | 6.580 | 6.580 | 44,753,958 |
| 2025-04-16 | 6.680 | 6.720 | 6.390 | 6.530 | 6.530 | 32,366,585 |
| 2025-04-15 | 6.650 | 6.660 | 6.480 | 6.590 | 6.590 | 30,467,662 |
| 2025-04-14 | 6.420 | 6.760 | 6.400 | 6.680 | 6.680 | 47,523,183 |
| 2025-04-11 | 6.360 | 6.530 | 6.340 | 6.350 | 6.350 | 47,442,919 |
| 2025-04-10 | 6.230 | 6.360 | 6.200 | 6.270 | 6.270 | 44,237,693 |
| 2025-04-09 | 5.850 | 6.080 | 5.510 | 6.060 | 6.060 | 50,743,573 |
| 2025-04-08 | 6.350 | 6.380 | 5.880 | 6.010 | 6.010 | 68,279,065 |
| 2025-04-07 | 6.530 | 6.660 | 6.410 | 6.410 | 6.410 | 40,717,195 |
| 2025-04-03 | 7.180 | 7.300 | 7.100 | 7.120 | 7.120 | 26,170,600 |
| 2025-04-02 | 7.270 | 7.350 | 7.230 | 7.260 | 7.260 | 18,591,018 |
| 2025-04-01 | 7.310 | 7.420 | 7.250 | 7.290 | 7.290 | 22,950,560 |
| 2025-03-31 | 7.300 | 7.370 | 7.130 | 7.300 | 7.300 | 26,708,400 |
| 2025-03-28 | 7.460 | 7.510 | 7.230 | 7.330 | 7.330 | 31,296,700 |
| 2025-03-27 | 7.420 | 7.510 | 7.330 | 7.390 | 7.390 | 28,449,512 |
| 2025-03-26 | 7.630 | 7.740 | 7.480 | 7.520 | 7.520 | 36,557,393 |
| 2025-03-25 | 7.530 | 7.630 | 7.440 | 7.570 | 7.570 | 34,462,546 |
| 2025-03-24 | 7.570 | 7.610 | 7.380 | 7.520 | 7.520 | 38,228,712 |
| 2025-03-21 | 7.670 | 7.730 | 7.470 | 7.510 | 7.510 | 40,888,562 |
| 2025-03-20 | 7.810 | 7.860 | 7.670 | 7.710 | 7.710 | 35,899,300 |
| 2025-03-19 | 7.750 | 7.840 | 7.670 | 7.820 | 7.820 | 44,672,360 |
| 2025-03-18 | 7.630 | 7.870 | 7.560 | 7.740 | 7.740 | 48,431,903 |
| 2025-03-17 | 7.660 | 7.750 | 7.580 | 7.600 | 7.600 | 44,684,298 |
| 2025-03-14 | 7.980 | 7.990 | 7.630 | 7.750 | 7.750 | 66,148,910 |
| 2025-03-13 | 7.780 | 7.900 | 7.540 | 7.650 | 7.650 | 53,940,768 |
| 2025-03-12 | 7.700 | 8.060 | 7.700 | 7.710 | 7.710 | 81,093,409 |
| 2025-03-11 | 7.350 | 7.770 | 7.310 | 7.720 | 7.720 | 91,951,553 |
| 2025-03-10 | 7.760 | 7.910 | 7.410 | 7.450 | 7.450 | 129,945,219 |
| 2025-03-07 | 6.940 | 7.600 | 6.940 | 7.480 | 7.480 | 151,026,621 |
| 2025-03-06 | 6.860 | 7.030 | 6.820 | 6.910 | 6.910 | 47,886,334 |
| 2025-03-05 | 6.560 | 6.900 | 6.530 | 6.860 | 6.860 | 44,909,640 |
| 2025-03-04 | 6.420 | 6.540 | 6.420 | 6.530 | 6.530 | 13,330,053 |
| 2025-03-03 | 6.440 | 6.550 | 6.440 | 6.470 | 6.470 | 15,918,203 |
| 2025-02-28 | 6.500 | 6.540 | 6.410 | 6.440 | 6.440 | 14,205,555 |
| 2025-02-27 | 6.600 | 6.620 | 6.460 | 6.520 | 6.520 | 19,168,803 |
| 2025-02-26 | 6.520 | 6.620 | 6.510 | 6.610 | 6.610 | 17,656,651 |
| 2025-02-25 | 6.570 | 6.620 | 6.510 | 6.520 | 6.520 | 19,406,784 |
| 2025-02-24 | 6.590 | 6.650 | 6.550 | 6.590 | 6.590 | 16,407,557 |
| 2025-02-21 | 6.690 | 6.720 | 6.610 | 6.620 | 6.620 | 17,347,546 |
| 2025-02-20 | 6.700 | 6.710 | 6.610 | 6.670 | 6.670 | 15,035,112 |
| 2025-02-19 | 6.660 | 6.690 | 6.580 | 6.680 | 6.680 | 13,364,691 |
| 2025-02-18 | 6.680 | 6.700 | 6.590 | 6.620 | 6.620 | 14,066,067 |
| 2025-02-17 | 6.740 | 6.740 | 6.650 | 6.690 | 6.690 | 16,454,330 |
| 2025-02-14 | 6.800 | 6.820 | 6.720 | 6.790 | 6.790 | 13,190,345 |
| 2025-02-13 | 6.820 | 6.850 | 6.740 | 6.760 | 6.760 | 15,819,570 |
| 2025-02-12 | 6.850 | 6.900 | 6.750 | 6.820 | 6.820 | 23,878,749 |
| 2025-02-11 | 6.900 | 6.960 | 6.850 | 6.900 | 6.900 | 22,961,900 |
| 2025-02-10 | 6.920 | 6.950 | 6.830 | 6.850 | 6.850 | 18,677,180 |
| 2025-02-07 | 6.790 | 6.900 | 6.770 | 6.880 | 6.880 | 24,047,990 |
| 2025-02-06 | 6.780 | 6.870 | 6.750 | 6.820 | 6.820 | 20,262,250 |
| 2025-02-05 | 6.740 | 6.820 | 6.690 | 6.790 | 6.790 | 30,792,193 |
| 2025-01-27 | 6.670 | 6.730 | 6.610 | 6.620 | 6.620 | 16,454,130 |
| 2025-01-24 | 6.540 | 6.640 | 6.500 | 6.640 | 6.640 | 15,303,800 |
| 2025-01-23 | 6.620 | 6.680 | 6.550 | 6.560 | 6.560 | 14,340,170 |
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.