Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.480 | 4.530 | 4.430 | 4.520 | 4.352 | 12,405,997 |
| 2024-04-25 | 4.440 | 4.540 | 4.440 | 4.510 | 4.342 | 8,083,118 |
| 2024-04-24 | 4.370 | 4.490 | 4.350 | 4.440 | 4.275 | 9,038,701 |
| 2024-04-23 | 4.240 | 4.400 | 4.230 | 4.370 | 4.207 | 10,984,700 |
| 2024-04-22 | 4.250 | 4.340 | 4.150 | 4.260 | 4.101 | 11,024,220 |
| 2024-04-19 | 4.300 | 4.400 | 4.250 | 4.290 | 4.130 | 9,589,080 |
| 2024-04-18 | 4.420 | 4.460 | 4.310 | 4.310 | 4.150 | 13,416,242 |
| 2024-04-17 | 4.100 | 4.420 | 4.090 | 4.420 | 4.256 | 17,863,914 |
| 2024-04-16 | 4.490 | 4.520 | 4.100 | 4.100 | 3.947 | 20,948,919 |
| 2024-04-15 | 4.710 | 4.770 | 4.410 | 4.560 | 4.390 | 16,711,295 |
| 2024-04-12 | 4.680 | 4.780 | 4.670 | 4.700 | 4.525 | 9,858,074 |
| 2024-04-11 | 4.610 | 4.740 | 4.590 | 4.680 | 4.506 | 8,685,800 |
| 2024-04-10 | 4.730 | 4.770 | 4.600 | 4.660 | 4.487 | 9,603,502 |
| 2024-04-09 | 4.670 | 4.780 | 4.660 | 4.760 | 4.583 | 9,753,402 |
| 2024-04-08 | 4.880 | 4.880 | 4.710 | 4.720 | 4.544 | 18,470,002 |
| 2024-04-03 | 4.850 | 4.900 | 4.710 | 4.790 | 4.612 | 19,481,701 |
| 2024-04-02 | 4.720 | 4.770 | 4.690 | 4.770 | 4.592 | 12,476,078 |
| 2024-04-01 | 4.770 | 4.780 | 4.650 | 4.720 | 4.544 | 12,294,203 |
| 2024-03-29 | 4.510 | 4.720 | 4.490 | 4.720 | 4.544 | 6,049,902 |
| 2024-03-28 | 4.420 | 4.550 | 4.400 | 4.500 | 4.333 | 9,892,000 |
| 2024-03-27 | 4.550 | 4.600 | 4.420 | 4.430 | 4.265 | 10,224,291 |
| 2024-03-26 | 4.520 | 4.570 | 4.420 | 4.540 | 4.371 | 11,034,210 |
| 2024-03-25 | 4.600 | 4.620 | 4.490 | 4.500 | 4.333 | 13,907,520 |
| 2024-03-22 | 4.630 | 4.690 | 4.530 | 4.610 | 4.438 | 14,247,304 |
| 2024-03-21 | 4.780 | 4.830 | 4.620 | 4.670 | 4.496 | 15,612,037 |
| 2024-03-20 | 4.590 | 4.670 | 4.560 | 4.670 | 4.496 | 12,790,257 |
| 2024-03-19 | 4.560 | 4.740 | 4.550 | 4.640 | 4.467 | 17,312,190 |
| 2024-03-18 | 4.500 | 4.680 | 4.490 | 4.600 | 4.429 | 16,244,166 |
| 2024-03-15 | 4.440 | 4.490 | 4.410 | 4.490 | 4.323 | 6,755,600 |
| 2024-03-14 | 4.390 | 4.470 | 4.360 | 4.440 | 4.275 | 10,586,931 |
| 2024-03-13 | 4.410 | 4.450 | 4.320 | 4.410 | 4.246 | 8,755,900 |
| 2024-03-12 | 4.330 | 4.420 | 4.290 | 4.410 | 4.246 | 12,355,858 |
| 2024-03-11 | 4.260 | 4.320 | 4.230 | 4.320 | 4.159 | 10,569,802 |
| 2024-03-08 | 4.260 | 4.270 | 4.190 | 4.250 | 4.092 | 9,188,265 |
| 2024-03-07 | 4.230 | 4.320 | 4.210 | 4.270 | 4.111 | 13,767,631 |
| 2024-03-06 | 4.180 | 4.270 | 4.140 | 4.230 | 4.073 | 8,508,101 |
| 2024-03-05 | 4.250 | 4.260 | 4.170 | 4.190 | 4.034 | 8,038,700 |
| 2024-03-04 | 4.300 | 4.320 | 4.160 | 4.270 | 4.111 | 11,149,600 |
| 2024-03-01 | 4.270 | 4.290 | 4.180 | 4.280 | 4.121 | 14,401,200 |
| 2024-02-29 | 4.060 | 4.240 | 4.000 | 4.240 | 4.082 | 18,844,256 |
| 2024-02-28 | 4.480 | 4.580 | 4.130 | 4.130 | 3.976 | 25,819,489 |
| 2024-02-27 | 4.350 | 4.480 | 4.340 | 4.480 | 4.313 | 14,789,951 |
| 2024-02-26 | 4.350 | 4.490 | 4.280 | 4.370 | 4.207 | 22,770,510 |
| 2024-02-23 | 4.230 | 4.350 | 4.210 | 4.340 | 4.178 | 21,705,157 |
| 2024-02-22 | 4.100 | 4.220 | 4.080 | 4.220 | 4.063 | 19,814,153 |
| 2024-02-21 | 4.050 | 4.250 | 3.990 | 4.120 | 3.967 | 29,758,273 |
| 2024-02-20 | 4.100 | 4.120 | 3.990 | 4.080 | 3.928 | 36,285,505 |
| 2024-02-19 | 3.880 | 4.200 | 3.860 | 4.200 | 4.044 | 23,517,410 |
| 2024-02-08 | 3.500 | 3.840 | 3.380 | 3.820 | 3.678 | 36,776,315 |
| 2024-02-07 | 3.860 | 3.900 | 3.450 | 3.490 | 3.360 | 43,331,842 |
| 2024-02-06 | 3.760 | 4.030 | 3.720 | 3.830 | 3.687 | 35,537,699 |
| 2024-02-05 | 4.510 | 4.510 | 4.130 | 4.130 | 3.976 | 22,230,001 |
| 2024-02-02 | 4.780 | 4.950 | 4.400 | 4.590 | 4.419 | 21,161,206 |
| 2024-02-01 | 4.920 | 4.950 | 4.660 | 4.790 | 4.612 | 21,496,206 |
| 2024-01-31 | 5.350 | 5.370 | 4.910 | 4.930 | 4.747 | 30,992,200 |
| 2024-01-30 | 5.290 | 5.370 | 5.060 | 5.090 | 4.901 | 15,117,198 |
| 2024-01-29 | 5.480 | 5.570 | 5.290 | 5.340 | 5.141 | 14,588,501 |
| 2024-01-26 | 5.310 | 5.580 | 5.270 | 5.490 | 5.286 | 23,997,451 |
| 2024-01-25 | 5.030 | 5.350 | 5.030 | 5.340 | 5.141 | 25,918,242 |
| 2024-01-24 | 4.760 | 5.010 | 4.700 | 4.990 | 4.804 | 15,422,453 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0300 CNY |
| 2025-06-13 | 0.0500 CNY |
| 2024-06-13 | 0.0900 CNY |
| 2023-06-14 | 0.0200 CNY |
| 2022-07-13 | 0.0200 CNY |
| 2021-06-09 | 0.0200 CNY |
| 2019-05-29 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.