Hunan Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.740	4.880	4.710	4.870	4.670	10,169,100
2023-04-27	4.700	4.810	4.630	4.750	4.555	17,045,229
2023-04-26	4.500	4.600	4.490	4.580	4.392	4,273,710
2023-04-25	4.590	4.620	4.470	4.530	4.344	6,310,600
2023-04-24	4.560	4.630	4.460	4.570	4.382	6,514,102
2023-04-21	4.650	4.690	4.550	4.560	4.373	6,923,719
2023-04-20	4.700	4.710	4.590	4.630	4.440	7,659,980
2023-04-19	4.700	4.750	4.660	4.720	4.526	5,585,633
2023-04-18	4.760	4.760	4.700	4.720	4.526	5,092,997
2023-04-17	4.670	4.760	4.670	4.760	4.564	5,225,726
2023-04-14	4.700	4.750	4.680	4.690	4.497	6,419,260
2023-04-13	4.670	4.700	4.650	4.690	4.497	4,296,490
2023-04-12	4.690	4.710	4.640	4.670	4.478	4,695,719
2023-04-11	4.610	4.690	4.590	4.690	4.497	5,844,701
2023-04-10	4.760	4.760	4.610	4.640	4.449	8,362,149
2023-04-07	4.710	4.760	4.660	4.750	4.555	5,125,704
2023-04-06	4.790	4.800	4.660	4.710	4.516	10,140,531
2023-04-04	4.870	4.880	4.770	4.790	4.593	8,033,907
2023-04-03	4.810	4.860	4.800	4.850	4.651	6,845,590
2023-03-31	4.790	4.820	4.740	4.800	4.603	5,356,436
2023-03-30	4.850	4.890	4.750	4.770	4.574	6,716,406
2023-03-29	4.920	4.940	4.810	4.820	4.622	9,756,826
2023-03-28	5.050	5.050	4.920	4.930	4.727	7,760,527
2023-03-27	5.130	5.130	4.990	5.040	4.833	9,628,911
2023-03-24	5.170	5.170	5.090	5.100	4.890	7,140,062
2023-03-23	5.170	5.190	5.110	5.170	4.957	6,268,881
2023-03-22	5.140	5.180	5.110	5.170	4.957	6,843,738
2023-03-21	5.050	5.140	4.980	5.120	4.909	9,989,773
2023-03-20	5.150	5.150	5.020	5.050	4.842	8,581,900
2023-03-17	5.120	5.190	5.090	5.150	4.938	6,485,312
2023-03-16	5.180	5.190	5.050	5.080	4.871	6,273,900
2023-03-15	5.120	5.200	5.100	5.200	4.986	5,730,652
2023-03-14	5.150	5.180	5.030	5.090	4.881	6,258,910
2023-03-13	5.100	5.170	5.080	5.170	4.957	5,732,199
2023-03-10	5.200	5.220	5.100	5.120	4.909	7,664,974
2023-03-09	5.280	5.290	5.200	5.230	5.015	5,253,700
2023-03-08	5.190	5.280	5.190	5.270	5.053	8,512,757
2023-03-07	5.340	5.340	5.180	5.180	4.967	11,522,301
2023-03-06	5.270	5.350	5.250	5.300	5.082	8,721,327
2023-03-03	5.220	5.280	5.200	5.270	5.053	9,019,519
2023-03-02	5.200	5.280	5.180	5.220	5.005	7,658,019
2023-03-01	5.140	5.210	5.120	5.210	4.996	8,813,506
2023-02-28	5.100	5.150	5.060	5.140	4.929	7,223,023
2023-02-27	5.130	5.130	5.040	5.050	4.842	5,819,733
2023-02-24	5.190	5.190	5.080	5.130	4.919	6,499,400
2023-02-23	5.220	5.240	5.110	5.170	4.957	9,362,962
2023-02-22	5.290	5.290	5.200	5.210	4.996	8,669,316
2023-02-21	5.270	5.320	5.230	5.300	5.082	8,095,406
2023-02-20	5.210	5.280	5.160	5.280	5.063	8,409,185
2023-02-17	5.160	5.270	5.150	5.210	4.996	9,978,394
2023-02-16	5.340	5.390	5.100	5.190	4.977	16,814,910
2023-02-15	5.370	5.380	5.290	5.340	5.120	13,083,296
2023-02-14	5.490	5.520	5.360	5.380	5.159	15,387,927
2023-02-13	5.550	5.550	5.450	5.480	5.255	11,642,065
2023-02-10	5.500	5.560	5.450	5.510	5.283	13,573,011
2023-02-09	5.440	5.520	5.390	5.510	5.283	12,140,389
2023-02-08	5.580	5.590	5.450	5.450	5.226	17,492,500
2023-02-07	5.650	5.670	5.560	5.590	5.360	17,983,080
2023-02-06	5.540	5.740	5.470	5.680	5.446	29,342,443
2023-02-03	5.600	5.620	5.480	5.580	5.351	18,788,442

← NewerPage 15 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.