Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.600 | 5.620 | 5.480 | 5.580 | 5.351 | 18,788,442 |
| 2023-02-02 | 5.650 | 5.700 | 5.570 | 5.620 | 5.389 | 22,762,385 |
| 2023-02-01 | 5.590 | 5.790 | 5.520 | 5.700 | 5.466 | 33,754,883 |
| 2023-01-31 | 5.580 | 5.660 | 5.520 | 5.620 | 5.389 | 26,397,607 |
| 2023-01-30 | 5.450 | 5.940 | 5.380 | 5.640 | 5.408 | 48,976,839 |
| 2023-01-20 | 5.480 | 5.540 | 5.370 | 5.400 | 5.178 | 25,296,108 |
| 2023-01-19 | 5.550 | 5.640 | 5.430 | 5.480 | 5.255 | 31,036,398 |
| 2023-01-18 | 5.700 | 5.770 | 5.480 | 5.500 | 5.274 | 57,576,708 |
| 2023-01-17 | 5.200 | 5.700 | 5.200 | 5.700 | 5.466 | 34,476,322 |
| 2023-01-16 | 5.290 | 5.300 | 5.130 | 5.180 | 4.967 | 21,191,387 |
| 2023-01-13 | 5.290 | 5.400 | 5.210 | 5.250 | 5.034 | 22,092,059 |
| 2023-01-12 | 5.470 | 5.480 | 5.190 | 5.360 | 5.140 | 37,423,018 |
| 2023-01-11 | 5.600 | 5.620 | 5.420 | 5.480 | 5.255 | 36,103,452 |
| 2023-01-10 | 5.720 | 5.960 | 5.480 | 5.690 | 5.456 | 54,884,906 |
| 2023-01-09 | 5.480 | 5.970 | 5.350 | 5.720 | 5.485 | 66,720,230 |
| 2023-01-06 | 5.590 | 5.640 | 5.380 | 5.430 | 5.207 | 39,082,130 |
| 2023-01-05 | 5.500 | 5.860 | 5.370 | 5.640 | 5.408 | 58,872,404 |
| 2023-01-04 | 5.420 | 5.640 | 5.350 | 5.570 | 5.341 | 56,236,036 |
| 2023-01-03 | 5.280 | 5.490 | 5.250 | 5.430 | 5.207 | 71,150,128 |
| 2022-12-30 | 4.820 | 5.270 | 4.820 | 5.270 | 5.053 | 68,697,852 |
| 2022-12-29 | 4.980 | 5.040 | 4.760 | 4.790 | 4.593 | 36,487,318 |
| 2022-12-28 | 5.290 | 5.340 | 5.010 | 5.030 | 4.823 | 40,418,168 |
| 2022-12-27 | 5.200 | 5.500 | 5.110 | 5.280 | 5.063 | 46,950,629 |
| 2022-12-26 | 5.160 | 5.300 | 4.920 | 5.300 | 5.082 | 41,163,220 |
| 2022-12-23 | 5.410 | 5.650 | 5.130 | 5.290 | 5.072 | 56,499,387 |
| 2022-12-22 | 5.270 | 5.870 | 5.210 | 5.450 | 5.226 | 75,152,972 |
| 2022-12-21 | 5.170 | 5.340 | 5.120 | 5.340 | 5.120 | 49,551,493 |
| 2022-12-20 | 4.980 | 5.350 | 4.910 | 5.220 | 5.005 | 52,709,426 |
| 2022-12-19 | 4.960 | 5.160 | 4.950 | 5.080 | 4.871 | 36,857,054 |
| 2022-12-16 | 4.910 | 5.160 | 4.840 | 5.060 | 4.852 | 51,534,590 |
| 2022-12-15 | 4.960 | 5.070 | 4.870 | 5.000 | 4.794 | 39,031,703 |
| 2022-12-14 | 5.400 | 5.400 | 4.970 | 5.040 | 4.833 | 77,286,216 |
| 2022-12-13 | 4.760 | 5.240 | 4.730 | 5.240 | 5.025 | 17,926,224 |
| 2022-12-12 | 4.750 | 4.890 | 4.730 | 4.760 | 4.564 | 13,792,520 |
| 2022-12-09 | 4.990 | 5.000 | 4.780 | 4.840 | 4.641 | 18,600,586 |
| 2022-12-08 | 4.820 | 4.900 | 4.800 | 4.900 | 4.699 | 11,846,733 |
| 2022-12-07 | 4.840 | 4.880 | 4.750 | 4.820 | 4.622 | 10,690,211 |
| 2022-12-06 | 4.860 | 4.880 | 4.770 | 4.830 | 4.631 | 11,464,827 |
| 2022-12-05 | 4.850 | 4.970 | 4.840 | 4.870 | 4.670 | 13,240,250 |
| 2022-12-02 | 4.880 | 4.900 | 4.780 | 4.840 | 4.641 | 14,069,290 |
| 2022-12-01 | 4.990 | 5.050 | 4.830 | 4.850 | 4.651 | 22,326,918 |
| 2022-11-30 | 4.850 | 5.080 | 4.840 | 5.000 | 4.794 | 30,421,264 |
| 2022-11-29 | 4.860 | 4.960 | 4.810 | 4.930 | 4.727 | 29,008,521 |
| 2022-11-28 | 4.710 | 4.830 | 4.600 | 4.830 | 4.631 | 20,101,432 |
| 2022-11-25 | 4.640 | 4.740 | 4.600 | 4.720 | 4.526 | 13,037,862 |
| 2022-11-24 | 4.560 | 4.720 | 4.530 | 4.630 | 4.440 | 11,475,336 |
| 2022-11-23 | 4.530 | 4.600 | 4.470 | 4.560 | 4.373 | 7,339,219 |
| 2022-11-22 | 4.530 | 4.630 | 4.520 | 4.530 | 4.344 | 5,374,125 |
| 2022-11-21 | 4.550 | 4.550 | 4.480 | 4.530 | 4.344 | 6,062,861 |
| 2022-11-18 | 4.650 | 4.680 | 4.540 | 4.550 | 4.363 | 7,438,626 |
| 2022-11-17 | 4.550 | 4.670 | 4.540 | 4.650 | 4.459 | 7,825,300 |
| 2022-11-16 | 4.580 | 4.690 | 4.560 | 4.590 | 4.401 | 7,913,000 |
| 2022-11-15 | 4.620 | 4.620 | 4.520 | 4.570 | 4.382 | 7,763,800 |
| 2022-11-14 | 4.670 | 4.680 | 4.550 | 4.560 | 4.373 | 8,327,600 |
| 2022-11-11 | 4.610 | 4.680 | 4.570 | 4.610 | 4.420 | 12,473,148 |
| 2022-11-10 | 4.460 | 4.620 | 4.450 | 4.560 | 4.373 | 10,342,281 |
| 2022-11-09 | 4.450 | 4.540 | 4.400 | 4.500 | 4.315 | 9,663,018 |
| 2022-11-08 | 4.400 | 4.490 | 4.380 | 4.410 | 4.229 | 5,494,300 |
| 2022-11-07 | 4.380 | 4.460 | 4.350 | 4.450 | 4.267 | 7,833,622 |
| 2022-11-04 | 4.350 | 4.410 | 4.340 | 4.380 | 4.200 | 7,526,686 |
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.