Hunan Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.300	4.480	4.280	4.370	4.190	10,358,409
2022-11-02	4.240	4.370	4.220	4.350	4.171	9,704,620
2022-11-01	4.160	4.240	4.160	4.230	4.056	5,089,620
2022-10-31	4.140	4.210	4.100	4.150	3.979	5,677,121
2022-10-28	4.330	4.360	4.180	4.190	4.018	10,051,942
2022-10-27	4.210	4.380	4.190	4.330	4.152	10,246,551
2022-10-26	4.180	4.270	4.180	4.210	4.037	4,762,310
2022-10-25	4.230	4.260	4.130	4.180	4.008	4,932,600
2022-10-24	4.370	4.410	4.200	4.220	4.047	7,371,200
2022-10-21	4.350	4.390	4.320	4.370	4.190	5,538,803
2022-10-20	4.380	4.380	4.290	4.310	4.133	5,126,814
2022-10-19	4.370	4.390	4.310	4.360	4.181	4,728,900
2022-10-18	4.390	4.400	4.340	4.360	4.181	5,602,810
2022-10-17	4.280	4.390	4.260	4.350	4.171	5,932,713
2022-10-14	4.240	4.300	4.200	4.280	4.104	4,658,600
2022-10-13	4.240	4.270	4.160	4.220	4.047	4,524,700
2022-10-12	4.150	4.220	4.070	4.210	4.037	5,388,516
2022-10-11	4.130	4.150	4.020	4.120	3.951	4,272,304
2022-10-10	4.200	4.250	4.080	4.110	3.941	4,894,900
2022-09-30	4.200	4.220	4.150	4.200	4.027	3,988,511
2022-09-29	4.350	4.370	4.160	4.200	4.027	6,864,375
2022-09-28	4.360	4.430	4.310	4.310	4.133	6,100,406
2022-09-27	4.240	4.370	4.200	4.360	4.181	7,506,403
2022-09-26	4.410	4.420	4.200	4.230	4.056	8,847,080
2022-09-23	4.580	4.610	4.400	4.420	4.238	7,645,482
2022-09-22	4.650	4.670	4.530	4.550	4.363	7,020,300
2022-09-21	4.550	4.670	4.460	4.640	4.449	8,340,988
2022-09-20	4.550	4.680	4.510	4.550	4.363	8,083,159
2022-09-19	4.540	4.580	4.440	4.490	4.305	7,301,394
2022-09-16	4.750	4.760	4.520	4.530	4.344	11,054,255
2022-09-15	4.860	4.860	4.680	4.770	4.574	10,742,447
2022-09-14	4.780	4.850	4.750	4.820	4.622	8,418,504
2022-09-13	4.850	4.890	4.820	4.840	4.641	8,183,078
2022-09-09	4.850	4.920	4.800	4.830	4.631	7,433,700
2022-09-08	4.840	4.870	4.760	4.850	4.651	12,983,704
2022-09-07	4.900	4.900	4.790	4.840	4.641	11,220,199
2022-09-06	4.810	4.900	4.800	4.880	4.679	14,144,201
2022-09-05	4.900	4.900	4.750	4.850	4.651	18,307,608
2022-09-02	4.660	4.820	4.630	4.810	4.612	21,860,626
2022-09-01	4.600	4.710	4.570	4.660	4.468	13,138,101
2022-08-31	4.660	4.670	4.530	4.560	4.373	9,055,200
2022-08-30	4.690	4.730	4.640	4.670	4.478	10,531,341
2022-08-29	4.500	4.660	4.410	4.640	4.449	13,151,467
2022-08-26	4.570	4.610	4.510	4.540	4.353	7,762,601
2022-08-25	4.520	4.580	4.470	4.570	4.382	9,384,547
2022-08-24	4.630	4.650	4.470	4.510	4.325	11,701,788
2022-08-23	4.630	4.630	4.560	4.610	4.420	7,244,300
2022-08-22	4.650	4.650	4.520	4.600	4.411	10,841,550
2022-08-19	4.640	4.720	4.630	4.650	4.459	17,793,134
2022-08-18	4.680	4.690	4.560	4.610	4.420	12,261,609
2022-08-17	4.660	4.720	4.640	4.680	4.488	15,584,500
2022-08-16	4.570	4.690	4.570	4.620	4.430	16,211,813
2022-08-15	4.560	4.590	4.510	4.550	4.363	9,942,884
2022-08-12	4.550	4.610	4.510	4.580	4.392	15,449,071
2022-08-11	4.490	4.580	4.460	4.550	4.363	12,888,404
2022-08-10	4.510	4.530	4.440	4.460	4.277	9,552,600
2022-08-09	4.580	4.580	4.490	4.500	4.315	11,820,975
2022-08-08	4.480	4.610	4.470	4.580	4.392	9,539,007
2022-08-05	4.600	4.600	4.460	4.530	4.344	14,370,803
2022-08-04	4.460	4.580	4.460	4.570	4.382	15,601,250

← NewerPage 17 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.