Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.580 | 6.620 | 6.540 | 6.600 | 6.600 | 11,726,469 |
| 2025-01-21 | 6.580 | 6.600 | 6.520 | 6.580 | 6.580 | 12,194,803 |
| 2025-01-20 | 6.660 | 6.680 | 6.530 | 6.560 | 6.560 | 18,923,300 |
| 2025-01-17 | 6.600 | 6.680 | 6.560 | 6.640 | 6.640 | 17,308,739 |
| 2025-01-16 | 6.500 | 6.650 | 6.490 | 6.630 | 6.630 | 29,513,873 |
| 2025-01-15 | 6.510 | 6.530 | 6.400 | 6.460 | 6.460 | 16,269,103 |
| 2025-01-14 | 6.410 | 6.550 | 6.360 | 6.510 | 6.510 | 25,075,866 |
| 2025-01-13 | 6.250 | 6.490 | 6.200 | 6.440 | 6.440 | 16,289,920 |
| 2025-01-10 | 6.430 | 6.500 | 6.290 | 6.300 | 6.300 | 11,864,204 |
| 2025-01-09 | 6.400 | 6.460 | 6.370 | 6.400 | 6.400 | 10,615,944 |
| 2025-01-08 | 6.470 | 6.510 | 6.250 | 6.440 | 6.440 | 20,159,604 |
| 2025-01-07 | 6.380 | 6.540 | 6.320 | 6.510 | 6.510 | 18,742,051 |
| 2025-01-06 | 6.300 | 6.480 | 6.190 | 6.400 | 6.400 | 18,639,230 |
| 2025-01-03 | 6.360 | 6.530 | 6.270 | 6.310 | 6.310 | 21,999,930 |
| 2025-01-02 | 6.430 | 6.540 | 6.300 | 6.340 | 6.340 | 18,048,603 |
| 2024-12-31 | 6.630 | 6.650 | 6.420 | 6.420 | 6.420 | 19,121,500 |
| 2024-12-30 | 6.660 | 6.660 | 6.580 | 6.630 | 6.630 | 11,898,825 |
| 2024-12-27 | 6.640 | 6.720 | 6.630 | 6.650 | 6.650 | 13,250,597 |
| 2024-12-26 | 6.600 | 6.680 | 6.590 | 6.620 | 6.620 | 10,404,732 |
| 2024-12-25 | 6.700 | 6.710 | 6.570 | 6.610 | 6.610 | 11,435,700 |
| 2024-12-24 | 6.570 | 6.700 | 6.570 | 6.690 | 6.690 | 14,057,900 |
| 2024-12-23 | 6.680 | 6.710 | 6.550 | 6.570 | 6.570 | 14,508,000 |
| 2024-12-20 | 6.680 | 6.720 | 6.640 | 6.660 | 6.660 | 12,289,800 |
| 2024-12-19 | 6.680 | 6.730 | 6.600 | 6.700 | 6.700 | 14,981,390 |
| 2024-12-18 | 6.790 | 6.840 | 6.720 | 6.740 | 6.740 | 12,347,500 |
| 2024-12-17 | 6.880 | 6.920 | 6.770 | 6.780 | 6.780 | 13,706,002 |
| 2024-12-16 | 6.940 | 6.980 | 6.860 | 6.900 | 6.900 | 15,137,630 |
| 2024-12-13 | 7.080 | 7.100 | 6.940 | 6.940 | 6.940 | 25,189,885 |
| 2024-12-12 | 7.090 | 7.160 | 7.060 | 7.140 | 7.140 | 25,696,761 |
| 2024-12-11 | 6.990 | 7.130 | 6.960 | 7.080 | 7.080 | 25,921,543 |
| 2024-12-10 | 7.090 | 7.140 | 6.950 | 6.970 | 6.970 | 31,925,860 |
| 2024-12-09 | 6.900 | 7.080 | 6.900 | 6.970 | 6.970 | 26,124,300 |
| 2024-12-06 | 6.840 | 6.930 | 6.810 | 6.930 | 6.930 | 19,535,000 |
| 2024-12-05 | 6.790 | 6.880 | 6.760 | 6.850 | 6.850 | 14,209,090 |
| 2024-12-04 | 6.950 | 6.950 | 6.790 | 6.820 | 6.820 | 21,456,750 |
| 2024-12-03 | 6.880 | 6.900 | 6.780 | 6.870 | 6.870 | 17,158,560 |
| 2024-12-02 | 6.760 | 6.900 | 6.730 | 6.870 | 6.870 | 20,214,231 |
| 2024-11-29 | 6.660 | 6.790 | 6.640 | 6.750 | 6.750 | 19,211,730 |
| 2024-11-28 | 6.750 | 6.770 | 6.640 | 6.690 | 6.690 | 18,887,519 |
| 2024-11-27 | 6.690 | 6.780 | 6.510 | 6.770 | 6.770 | 21,644,020 |
| 2024-11-26 | 6.670 | 6.790 | 6.650 | 6.700 | 6.700 | 15,004,000 |
| 2024-11-25 | 6.680 | 6.800 | 6.620 | 6.710 | 6.710 | 19,047,380 |
| 2024-11-22 | 6.880 | 6.940 | 6.640 | 6.650 | 6.650 | 24,901,435 |
| 2024-11-21 | 6.860 | 6.940 | 6.810 | 6.930 | 6.930 | 21,949,806 |
| 2024-11-20 | 6.820 | 6.900 | 6.760 | 6.860 | 6.860 | 21,485,006 |
| 2024-11-19 | 6.750 | 6.840 | 6.690 | 6.840 | 6.840 | 20,848,922 |
| 2024-11-18 | 6.850 | 6.880 | 6.640 | 6.700 | 6.700 | 26,035,777 |
| 2024-11-15 | 6.850 | 7.000 | 6.750 | 6.790 | 6.790 | 22,140,293 |
| 2024-11-14 | 7.110 | 7.150 | 6.880 | 6.900 | 6.900 | 31,022,455 |
| 2024-11-13 | 7.070 | 7.210 | 7.060 | 7.130 | 7.130 | 24,027,800 |
| 2024-11-12 | 7.230 | 7.310 | 7.060 | 7.120 | 7.120 | 35,343,900 |
| 2024-11-11 | 7.240 | 7.300 | 7.130 | 7.260 | 7.260 | 38,232,233 |
| 2024-11-08 | 7.590 | 7.650 | 7.250 | 7.320 | 7.320 | 53,068,206 |
| 2024-11-07 | 7.260 | 7.530 | 7.150 | 7.490 | 7.490 | 52,594,526 |
| 2024-11-06 | 7.510 | 7.660 | 7.410 | 7.450 | 7.450 | 66,607,038 |
| 2024-11-05 | 7.180 | 7.600 | 7.170 | 7.510 | 7.510 | 80,415,721 |
| 2024-11-04 | 7.090 | 7.140 | 6.960 | 7.120 | 7.120 | 38,467,308 |
| 2024-11-01 | 6.910 | 7.320 | 6.890 | 7.080 | 7.080 | 74,509,303 |
| 2024-10-31 | 6.930 | 7.000 | 6.860 | 6.940 | 6.940 | 33,552,601 |
| 2024-10-30 | 6.980 | 7.130 | 6.880 | 6.980 | 6.980 | 35,867,990 |
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.