Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.160 | 7.200 | 7.010 | 7.040 | 7.040 | 30,582,168 |
| 2024-10-28 | 7.050 | 7.170 | 7.030 | 7.170 | 7.170 | 29,655,296 |
| 2024-10-25 | 7.020 | 7.140 | 7.000 | 7.060 | 7.060 | 28,562,012 |
| 2024-10-24 | 7.040 | 7.100 | 6.940 | 7.070 | 7.070 | 27,616,518 |
| 2024-10-23 | 7.210 | 7.260 | 7.100 | 7.170 | 7.170 | 39,734,161 |
| 2024-10-22 | 7.140 | 7.160 | 7.030 | 7.140 | 7.140 | 32,152,945 |
| 2024-10-21 | 7.080 | 7.220 | 7.030 | 7.150 | 7.150 | 53,407,999 |
| 2024-10-18 | 6.770 | 7.000 | 6.760 | 6.880 | 6.880 | 45,405,441 |
| 2024-10-17 | 6.910 | 6.950 | 6.750 | 6.760 | 6.760 | 23,680,802 |
| 2024-10-16 | 6.700 | 6.920 | 6.660 | 6.880 | 6.880 | 27,282,200 |
| 2024-10-15 | 7.020 | 7.030 | 6.770 | 6.780 | 6.780 | 34,433,436 |
| 2024-10-14 | 6.890 | 7.070 | 6.860 | 7.040 | 7.040 | 31,517,216 |
| 2024-10-11 | 7.100 | 7.140 | 6.790 | 6.880 | 6.880 | 41,436,306 |
| 2024-10-10 | 6.970 | 7.270 | 6.730 | 7.010 | 7.010 | 55,632,983 |
| 2024-10-09 | 7.540 | 7.550 | 6.970 | 6.970 | 6.970 | 84,300,393 |
| 2024-10-08 | 7.740 | 7.740 | 7.250 | 7.740 | 7.740 | 135,495,356 |
| 2024-09-30 | 6.640 | 7.080 | 6.550 | 7.040 | 7.040 | 88,789,283 |
| 2024-09-27 | 6.330 | 6.460 | 6.270 | 6.440 | 6.440 | 31,628,860 |
| 2024-09-26 | 6.040 | 6.250 | 6.020 | 6.250 | 6.250 | 30,691,506 |
| 2024-09-25 | 6.160 | 6.250 | 6.040 | 6.050 | 6.050 | 40,731,669 |
| 2024-09-24 | 5.850 | 6.050 | 5.840 | 6.040 | 6.040 | 34,369,459 |
| 2024-09-23 | 5.810 | 5.890 | 5.790 | 5.840 | 5.840 | 20,302,700 |
| 2024-09-20 | 5.740 | 5.860 | 5.730 | 5.830 | 5.830 | 34,471,296 |
| 2024-09-19 | 5.550 | 5.770 | 5.490 | 5.760 | 5.760 | 34,519,418 |
| 2024-09-18 | 5.550 | 5.610 | 5.470 | 5.590 | 5.590 | 21,976,302 |
| 2024-09-13 | 5.590 | 5.640 | 5.490 | 5.490 | 5.490 | 21,622,630 |
| 2024-09-12 | 5.450 | 5.540 | 5.420 | 5.460 | 5.460 | 11,809,146 |
| 2024-09-11 | 5.420 | 5.460 | 5.370 | 5.440 | 5.440 | 9,970,300 |
| 2024-09-10 | 5.420 | 5.450 | 5.320 | 5.430 | 5.430 | 12,525,500 |
| 2024-09-09 | 5.420 | 5.450 | 5.350 | 5.400 | 5.400 | 14,225,960 |
| 2024-09-06 | 5.560 | 5.630 | 5.500 | 5.500 | 5.500 | 15,642,400 |
| 2024-09-05 | 5.550 | 5.600 | 5.520 | 5.570 | 5.570 | 12,471,200 |
| 2024-09-04 | 5.640 | 5.640 | 5.510 | 5.540 | 5.540 | 19,004,996 |
| 2024-09-03 | 5.630 | 5.750 | 5.620 | 5.660 | 5.660 | 21,185,450 |
| 2024-09-02 | 5.750 | 5.790 | 5.640 | 5.660 | 5.660 | 35,872,150 |
| 2024-08-30 | 5.530 | 5.690 | 5.500 | 5.640 | 5.640 | 21,693,900 |
| 2024-08-29 | 5.420 | 5.560 | 5.350 | 5.550 | 5.550 | 16,017,334 |
| 2024-08-28 | 5.410 | 5.510 | 5.410 | 5.450 | 5.450 | 11,951,031 |
| 2024-08-27 | 5.470 | 5.480 | 5.370 | 5.430 | 5.430 | 11,106,300 |
| 2024-08-26 | 5.440 | 5.540 | 5.420 | 5.500 | 5.500 | 15,054,751 |
| 2024-08-23 | 5.340 | 5.420 | 5.300 | 5.410 | 5.410 | 10,875,103 |
| 2024-08-22 | 5.530 | 5.530 | 5.370 | 5.400 | 5.400 | 16,898,475 |
| 2024-08-21 | 5.500 | 5.560 | 5.460 | 5.520 | 5.520 | 12,928,002 |
| 2024-08-20 | 5.630 | 5.640 | 5.460 | 5.500 | 5.500 | 19,673,025 |
| 2024-08-19 | 5.550 | 5.700 | 5.550 | 5.620 | 5.620 | 31,012,006 |
| 2024-08-16 | 5.680 | 5.710 | 5.500 | 5.520 | 5.520 | 23,398,700 |
| 2024-08-15 | 5.450 | 5.590 | 5.430 | 5.560 | 5.560 | 19,536,960 |
| 2024-08-14 | 5.560 | 5.590 | 5.480 | 5.480 | 5.480 | 13,599,500 |
| 2024-08-13 | 5.570 | 5.620 | 5.480 | 5.560 | 5.560 | 16,612,777 |
| 2024-08-12 | 5.490 | 5.540 | 5.460 | 5.530 | 5.530 | 23,547,449 |
| 2024-08-09 | 5.650 | 5.730 | 5.620 | 5.630 | 5.630 | 29,445,180 |
| 2024-08-08 | 5.650 | 5.650 | 5.500 | 5.610 | 5.610 | 19,890,100 |
| 2024-08-07 | 5.620 | 5.700 | 5.560 | 5.610 | 5.610 | 16,641,847 |
| 2024-08-06 | 5.640 | 5.670 | 5.550 | 5.630 | 5.630 | 17,398,900 |
| 2024-08-05 | 5.690 | 5.790 | 5.580 | 5.580 | 5.580 | 24,883,221 |
| 2024-08-02 | 5.780 | 5.830 | 5.730 | 5.780 | 5.780 | 23,708,566 |
| 2024-08-01 | 5.990 | 6.010 | 5.850 | 5.890 | 5.890 | 28,350,840 |
| 2024-07-31 | 5.670 | 5.920 | 5.640 | 5.920 | 5.920 | 36,539,868 |
| 2024-07-30 | 5.610 | 5.660 | 5.550 | 5.640 | 5.640 | 15,357,700 |
| 2024-07-29 | 5.710 | 5.740 | 5.620 | 5.640 | 5.640 | 16,231,221 |
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.