Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.780 | 4.830 | 4.600 | 4.750 | 4.573 | 13,436,415 |
| 2024-01-22 | 5.150 | 5.180 | 4.760 | 4.790 | 4.612 | 12,254,913 |
| 2024-01-19 | 5.260 | 5.280 | 5.150 | 5.170 | 4.978 | 7,483,103 |
| 2024-01-18 | 5.340 | 5.370 | 5.110 | 5.240 | 5.045 | 11,625,517 |
| 2024-01-17 | 5.450 | 5.550 | 5.370 | 5.380 | 5.180 | 8,971,800 |
| 2024-01-16 | 5.500 | 5.630 | 5.370 | 5.460 | 5.257 | 12,125,006 |
| 2024-01-15 | 5.420 | 5.560 | 5.420 | 5.500 | 5.295 | 9,402,000 |
| 2024-01-12 | 5.490 | 5.600 | 5.460 | 5.460 | 5.257 | 11,783,526 |
| 2024-01-11 | 5.600 | 5.600 | 5.450 | 5.460 | 5.257 | 14,484,254 |
| 2024-01-10 | 5.650 | 5.670 | 5.530 | 5.630 | 5.420 | 10,683,090 |
| 2024-01-09 | 5.530 | 5.680 | 5.520 | 5.670 | 5.459 | 10,551,123 |
| 2024-01-08 | 5.630 | 5.660 | 5.510 | 5.520 | 5.315 | 8,792,641 |
| 2024-01-05 | 5.720 | 5.760 | 5.600 | 5.660 | 5.449 | 10,302,307 |
| 2024-01-04 | 5.660 | 5.750 | 5.640 | 5.740 | 5.526 | 10,521,942 |
| 2024-01-03 | 5.590 | 5.700 | 5.570 | 5.670 | 5.459 | 13,035,749 |
| 2024-01-02 | 5.460 | 5.650 | 5.440 | 5.610 | 5.401 | 14,168,083 |
| 2023-12-29 | 5.480 | 5.500 | 5.390 | 5.450 | 5.247 | 9,253,304 |
| 2023-12-28 | 5.560 | 5.580 | 5.420 | 5.480 | 5.276 | 9,867,444 |
| 2023-12-27 | 5.430 | 5.520 | 5.410 | 5.490 | 5.286 | 6,868,100 |
| 2023-12-26 | 5.560 | 5.560 | 5.390 | 5.410 | 5.209 | 8,923,113 |
| 2023-12-25 | 5.650 | 5.650 | 5.400 | 5.540 | 5.334 | 13,032,464 |
| 2023-12-22 | 5.730 | 5.780 | 5.580 | 5.620 | 5.411 | 12,616,555 |
| 2023-12-21 | 5.630 | 5.750 | 5.560 | 5.730 | 5.517 | 12,620,657 |
| 2023-12-20 | 5.720 | 5.750 | 5.650 | 5.670 | 5.459 | 11,206,701 |
| 2023-12-19 | 5.760 | 5.800 | 5.610 | 5.730 | 5.517 | 14,492,754 |
| 2023-12-18 | 5.810 | 5.880 | 5.720 | 5.770 | 5.555 | 19,489,500 |
| 2023-12-15 | 5.830 | 5.940 | 5.780 | 5.850 | 5.632 | 26,523,250 |
| 2023-12-14 | 5.800 | 5.970 | 5.800 | 5.830 | 5.613 | 28,801,217 |
| 2023-12-13 | 5.720 | 6.170 | 5.710 | 5.790 | 5.575 | 39,084,555 |
| 2023-12-12 | 5.580 | 5.790 | 5.490 | 5.740 | 5.526 | 14,060,234 |
| 2023-12-11 | 5.430 | 5.570 | 5.390 | 5.550 | 5.343 | 11,938,965 |
| 2023-12-08 | 5.610 | 5.640 | 5.450 | 5.460 | 5.257 | 9,901,884 |
| 2023-12-07 | 5.660 | 5.690 | 5.560 | 5.610 | 5.401 | 10,322,448 |
| 2023-12-06 | 5.580 | 5.700 | 5.550 | 5.660 | 5.449 | 13,121,380 |
| 2023-12-05 | 5.680 | 5.810 | 5.600 | 5.620 | 5.411 | 19,668,055 |
| 2023-12-04 | 5.540 | 5.760 | 5.520 | 5.690 | 5.478 | 16,180,242 |
| 2023-12-01 | 5.440 | 5.550 | 5.430 | 5.500 | 5.295 | 8,235,784 |
| 2023-11-30 | 5.430 | 5.490 | 5.390 | 5.440 | 5.238 | 5,975,204 |
| 2023-11-29 | 5.460 | 5.510 | 5.400 | 5.430 | 5.228 | 5,467,604 |
| 2023-11-28 | 5.390 | 5.490 | 5.390 | 5.460 | 5.257 | 7,283,325 |
| 2023-11-27 | 5.470 | 5.470 | 5.380 | 5.410 | 5.209 | 9,699,900 |
| 2023-11-24 | 5.510 | 5.580 | 5.450 | 5.480 | 5.276 | 11,966,794 |
| 2023-11-23 | 5.470 | 5.550 | 5.420 | 5.530 | 5.324 | 18,004,932 |
| 2023-11-22 | 5.380 | 5.480 | 5.350 | 5.450 | 5.247 | 13,999,296 |
| 2023-11-21 | 5.340 | 5.480 | 5.310 | 5.380 | 5.180 | 8,382,931 |
| 2023-11-20 | 5.300 | 5.350 | 5.270 | 5.340 | 5.141 | 4,904,018 |
| 2023-11-17 | 5.260 | 5.300 | 5.230 | 5.280 | 5.083 | 4,700,735 |
| 2023-11-16 | 5.280 | 5.300 | 5.240 | 5.270 | 5.074 | 4,636,178 |
| 2023-11-15 | 5.350 | 5.350 | 5.250 | 5.270 | 5.074 | 5,676,662 |
| 2023-11-14 | 5.400 | 5.400 | 5.270 | 5.330 | 5.132 | 6,997,119 |
| 2023-11-13 | 5.300 | 5.400 | 5.260 | 5.380 | 5.180 | 11,313,448 |
| 2023-11-10 | 5.230 | 5.280 | 5.160 | 5.260 | 5.064 | 6,239,100 |
| 2023-11-09 | 5.220 | 5.260 | 5.180 | 5.210 | 5.016 | 5,223,027 |
| 2023-11-08 | 5.230 | 5.270 | 5.210 | 5.260 | 5.064 | 5,185,290 |
| 2023-11-07 | 5.220 | 5.250 | 5.170 | 5.230 | 5.035 | 4,806,899 |
| 2023-11-06 | 5.190 | 5.230 | 5.150 | 5.190 | 4.997 | 7,628,312 |
| 2023-11-03 | 5.240 | 5.260 | 5.160 | 5.180 | 4.987 | 5,417,318 |
| 2023-11-02 | 5.280 | 5.280 | 5.210 | 5.220 | 5.026 | 5,696,400 |
| 2023-11-01 | 5.250 | 5.280 | 5.180 | 5.240 | 5.045 | 6,380,900 |
| 2023-10-31 | 5.220 | 5.260 | 5.190 | 5.250 | 5.055 | 5,731,944 |
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.