Hunan Investment Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.260	5.370	5.210	5.280	5.083	20,606,447
2023-07-27	5.260	5.320	5.200	5.220	5.026	20,418,399
2023-07-26	5.150	5.380	5.110	5.310	5.112	41,373,143
2023-07-25	5.120	5.600	5.090	5.350	5.151	37,975,580
2023-07-24	5.080	5.120	5.020	5.090	4.901	4,337,400
2023-07-21	5.070	5.110	5.040	5.090	4.901	4,836,100
2023-07-20	5.090	5.120	5.050	5.060	4.872	6,220,072
2023-07-19	5.050	5.100	5.030	5.090	4.901	6,247,638
2023-07-18	5.010	5.050	4.970	5.040	4.852	8,531,228
2023-07-17	5.000	5.020	4.900	5.000	4.814	7,564,800
2023-07-14	4.940	4.970	4.900	4.970	4.785	6,172,800
2023-07-13	4.880	4.960	4.870	4.940	4.756	4,656,002
2023-07-12	4.950	5.000	4.860	4.880	4.698	4,570,081
2023-07-11	4.950	4.960	4.880	4.950	4.766	3,902,900
2023-07-10	4.910	4.970	4.900	4.940	4.756	4,179,711
2023-07-07	4.880	4.940	4.870	4.910	4.727	3,350,091
2023-07-06	4.850	4.930	4.850	4.900	4.718	3,873,713
2023-07-05	4.860	4.900	4.850	4.870	4.689	3,795,100
2023-07-04	4.910	4.940	4.850	4.870	4.689	4,204,929
2023-07-03	4.850	4.940	4.850	4.930	4.747	7,473,038
2023-06-30	4.800	4.860	4.800	4.840	4.660	4,905,413
2023-06-29	4.730	4.820	4.700	4.800	4.621	5,357,726
2023-06-28	4.650	4.730	4.600	4.730	4.554	5,791,261
2023-06-27	4.500	4.660	4.500	4.650	4.477	5,639,244
2023-06-26	4.540	4.550	4.470	4.530	4.361	6,721,853
2023-06-21	4.600	4.650	4.540	4.540	4.371	5,123,815
2023-06-20	4.650	4.730	4.590	4.610	4.438	6,499,101
2023-06-19	4.830	4.830	4.650	4.660	4.487	9,320,000
2023-06-16	4.830	4.900	4.790	4.830	4.650	6,253,100
2023-06-15	4.890	4.910	4.810	4.830	4.650	5,342,884
2023-06-14	4.920	4.930	4.870	4.880	4.698	3,841,377
2023-06-13	4.920	4.980	4.910	4.940	4.737	3,785,502
2023-06-12	4.960	4.960	4.860	4.930	4.727	5,443,163
2023-06-09	4.980	4.980	4.920	4.950	4.746	4,496,606
2023-06-08	4.900	4.990	4.850	4.980	4.775	6,815,495
2023-06-07	4.780	4.900	4.750	4.900	4.699	5,314,641
2023-06-06	4.910	4.910	4.780	4.780	4.583	4,371,600
2023-06-05	4.930	4.930	4.840	4.890	4.689	5,111,100
2023-06-02	4.880	4.940	4.860	4.920	4.718	4,242,271
2023-06-01	4.900	4.930	4.840	4.880	4.679	4,694,723
2023-05-31	4.880	4.940	4.840	4.860	4.660	4,921,390
2023-05-30	4.880	4.930	4.820	4.890	4.689	3,987,222
2023-05-29	4.910	4.950	4.860	4.880	4.679	4,849,390
2023-05-26	4.980	4.980	4.820	4.910	4.708	5,182,457
2023-05-25	4.910	4.950	4.850	4.910	4.708	3,913,019
2023-05-24	4.950	4.990	4.900	4.910	4.708	4,746,710
2023-05-23	5.060	5.060	4.970	4.980	4.775	4,589,300
2023-05-22	5.060	5.080	5.010	5.050	4.842	5,730,413
2023-05-19	5.100	5.110	4.990	5.040	4.833	7,060,800
2023-05-18	5.130	5.180	5.100	5.120	4.909	4,999,511
2023-05-17	5.110	5.160	5.070	5.150	4.938	6,310,650
2023-05-16	5.150	5.220	5.070	5.090	4.881	6,785,083
2023-05-15	5.050	5.150	5.000	5.150	4.938	10,623,508
2023-05-12	5.080	5.120	5.040	5.050	4.842	5,833,010
2023-05-11	5.040	5.100	5.030	5.080	4.871	5,970,840
2023-05-10	5.020	5.080	4.990	5.040	4.833	7,543,879
2023-05-09	5.060	5.130	5.030	5.040	4.833	11,104,237
2023-05-08	5.020	5.090	4.990	5.060	4.852	9,093,938
2023-05-05	5.020	5.090	4.920	5.040	4.833	13,608,162
2023-05-04	4.890	4.990	4.870	4.980	4.775	12,476,506

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.