Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.250 | 5.310 | 5.200 | 5.210 | 5.016 | 8,931,934 |
| 2023-10-27 | 5.160 | 5.270 | 5.130 | 5.250 | 5.055 | 8,098,784 |
| 2023-10-26 | 5.140 | 5.160 | 5.050 | 5.150 | 4.958 | 5,559,300 |
| 2023-10-25 | 5.030 | 5.140 | 4.990 | 5.110 | 4.920 | 8,281,403 |
| 2023-10-24 | 4.770 | 4.980 | 4.770 | 4.970 | 4.785 | 6,342,786 |
| 2023-10-23 | 4.820 | 4.850 | 4.700 | 4.760 | 4.583 | 5,026,077 |
| 2023-10-20 | 4.840 | 4.880 | 4.800 | 4.830 | 4.650 | 3,138,904 |
| 2023-10-19 | 4.840 | 4.910 | 4.780 | 4.840 | 4.660 | 3,790,400 |
| 2023-10-18 | 4.960 | 4.980 | 4.850 | 4.860 | 4.679 | 4,938,100 |
| 2023-10-17 | 4.950 | 5.040 | 4.950 | 4.980 | 4.795 | 3,979,410 |
| 2023-10-16 | 4.930 | 5.000 | 4.890 | 4.960 | 4.775 | 4,538,524 |
| 2023-10-13 | 5.060 | 5.060 | 4.910 | 4.930 | 4.747 | 5,049,000 |
| 2023-10-12 | 5.000 | 5.060 | 4.960 | 5.050 | 4.862 | 3,920,401 |
| 2023-10-11 | 5.070 | 5.070 | 4.930 | 4.970 | 4.785 | 6,964,215 |
| 2023-10-10 | 5.100 | 5.170 | 5.010 | 5.030 | 4.843 | 5,679,516 |
| 2023-10-09 | 5.220 | 5.250 | 5.050 | 5.070 | 4.881 | 7,936,102 |
| 2023-09-28 | 5.180 | 5.280 | 5.150 | 5.230 | 5.035 | 7,267,802 |
| 2023-09-27 | 5.170 | 5.210 | 5.150 | 5.150 | 4.958 | 4,797,000 |
| 2023-09-26 | 5.200 | 5.230 | 5.140 | 5.190 | 4.997 | 5,263,405 |
| 2023-09-25 | 5.160 | 5.230 | 5.140 | 5.180 | 4.987 | 5,693,600 |
| 2023-09-22 | 5.120 | 5.180 | 5.100 | 5.160 | 4.968 | 6,152,211 |
| 2023-09-21 | 5.170 | 5.220 | 5.130 | 5.160 | 4.968 | 6,270,602 |
| 2023-09-20 | 5.230 | 5.260 | 5.150 | 5.170 | 4.978 | 8,476,200 |
| 2023-09-19 | 5.210 | 5.320 | 5.170 | 5.280 | 5.083 | 11,134,477 |
| 2023-09-18 | 5.210 | 5.230 | 5.130 | 5.220 | 5.026 | 7,661,459 |
| 2023-09-15 | 5.160 | 5.240 | 5.130 | 5.210 | 5.016 | 10,029,904 |
| 2023-09-14 | 5.140 | 5.180 | 5.100 | 5.160 | 4.968 | 6,543,300 |
| 2023-09-13 | 5.070 | 5.220 | 5.070 | 5.160 | 4.968 | 8,930,704 |
| 2023-09-12 | 5.190 | 5.190 | 5.080 | 5.080 | 4.891 | 6,828,196 |
| 2023-09-11 | 5.030 | 5.200 | 4.970 | 5.180 | 4.987 | 11,322,414 |
| 2023-09-08 | 5.000 | 5.040 | 4.980 | 4.990 | 4.804 | 4,425,397 |
| 2023-09-07 | 5.050 | 5.080 | 5.000 | 5.020 | 4.833 | 5,155,182 |
| 2023-09-06 | 5.110 | 5.120 | 5.040 | 5.070 | 4.881 | 4,681,600 |
| 2023-09-05 | 5.240 | 5.240 | 5.100 | 5.120 | 4.929 | 7,297,300 |
| 2023-09-04 | 5.030 | 5.270 | 5.020 | 5.240 | 5.045 | 12,436,550 |
| 2023-09-01 | 4.990 | 5.070 | 4.930 | 5.030 | 4.843 | 7,678,906 |
| 2023-08-31 | 5.120 | 5.120 | 4.970 | 4.990 | 4.804 | 9,579,400 |
| 2023-08-30 | 5.290 | 5.290 | 5.090 | 5.100 | 4.910 | 9,315,400 |
| 2023-08-29 | 5.210 | 5.280 | 5.160 | 5.270 | 5.074 | 9,489,400 |
| 2023-08-28 | 5.270 | 5.380 | 5.190 | 5.250 | 5.055 | 16,882,030 |
| 2023-08-25 | 5.060 | 5.170 | 5.000 | 5.060 | 4.872 | 7,390,240 |
| 2023-08-24 | 5.110 | 5.170 | 5.030 | 5.040 | 4.852 | 6,735,047 |
| 2023-08-23 | 5.180 | 5.210 | 5.090 | 5.120 | 4.929 | 5,211,700 |
| 2023-08-22 | 5.190 | 5.220 | 5.080 | 5.180 | 4.987 | 6,936,202 |
| 2023-08-21 | 5.210 | 5.300 | 5.160 | 5.170 | 4.978 | 6,613,760 |
| 2023-08-18 | 5.260 | 5.290 | 5.190 | 5.200 | 5.006 | 6,961,919 |
| 2023-08-17 | 5.200 | 5.260 | 5.140 | 5.250 | 5.055 | 8,238,800 |
| 2023-08-16 | 5.190 | 5.270 | 5.160 | 5.210 | 5.016 | 6,034,822 |
| 2023-08-15 | 5.180 | 5.240 | 5.140 | 5.200 | 5.006 | 4,443,519 |
| 2023-08-14 | 5.160 | 5.200 | 5.090 | 5.200 | 5.006 | 5,039,282 |
| 2023-08-11 | 5.220 | 5.260 | 5.150 | 5.160 | 4.968 | 5,918,500 |
| 2023-08-10 | 5.150 | 5.230 | 5.150 | 5.230 | 5.035 | 4,385,600 |
| 2023-08-09 | 5.200 | 5.220 | 5.140 | 5.160 | 4.968 | 5,255,900 |
| 2023-08-08 | 5.240 | 5.280 | 5.200 | 5.230 | 5.035 | 5,833,700 |
| 2023-08-07 | 5.290 | 5.340 | 5.210 | 5.240 | 5.045 | 11,028,502 |
| 2023-08-04 | 5.410 | 5.490 | 5.300 | 5.330 | 5.132 | 14,570,357 |
| 2023-08-03 | 5.350 | 5.580 | 5.330 | 5.410 | 5.209 | 16,428,263 |
| 2023-08-02 | 5.340 | 5.390 | 5.300 | 5.350 | 5.151 | 9,388,506 |
| 2023-08-01 | 5.340 | 5.380 | 5.310 | 5.340 | 5.141 | 11,865,000 |
| 2023-07-31 | 5.310 | 5.350 | 5.200 | 5.340 | 5.141 | 15,710,330 |
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.