Hunan Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	4.490	4.630	4.410	4.430	4.248	17,110,097
2022-08-02	4.720	4.740	4.320	4.480	4.296	24,879,102
2022-08-01	4.780	4.890	4.760	4.760	4.564	18,133,682
2022-07-29	4.980	5.060	4.820	4.830	4.631	24,320,005
2022-07-28	4.960	4.980	4.900	4.910	4.708	21,324,305
2022-07-27	5.050	5.060	4.910	4.950	4.746	22,625,429
2022-07-26	5.040	5.070	4.910	5.070	4.862	25,830,000
2022-07-25	5.200	5.230	4.980	5.010	4.804	33,208,136
2022-07-22	5.010	5.260	5.000	5.180	4.967	50,875,468
2022-07-21	5.190	5.300	5.060	5.090	4.881	54,665,826
2022-07-20	5.100	5.470	4.950	5.260	5.044	94,308,208
2022-07-19	4.750	5.210	4.710	5.210	4.996	28,830,878
2022-07-18	4.640	4.840	4.540	4.740	4.545	49,618,750
2022-07-15	4.850	5.050	4.670	4.760	4.564	79,242,324
2022-07-14	5.800	6.010	5.080	5.190	4.977	136,423,906
2022-07-13	5.560	5.560	5.560	5.560	5.331	7,873,922
2022-07-12	4.800	5.070	4.790	5.070	4.842	40,472,915
2022-07-11	4.490	4.640	4.480	4.610	4.403	23,216,666
2022-07-08	4.370	4.540	4.360	4.490	4.288	15,832,201
2022-07-07	4.370	4.410	4.350	4.360	4.164	7,208,804
2022-07-06	4.510	4.510	4.340	4.360	4.164	14,738,508
2022-07-05	4.570	4.590	4.470	4.500	4.298	11,950,797
2022-07-04	4.580	4.600	4.510	4.570	4.365	8,597,090
2022-07-01	4.640	4.640	4.540	4.550	4.346	13,922,115
2022-06-30	4.510	4.640	4.510	4.600	4.393	19,865,997
2022-06-29	4.570	4.610	4.500	4.510	4.308	15,417,690
2022-06-28	4.490	4.550	4.450	4.540	4.336	12,952,204
2022-06-27	4.490	4.530	4.450	4.470	4.269	9,741,473
2022-06-24	4.500	4.500	4.440	4.480	4.279	8,739,822
2022-06-23	4.510	4.520	4.410	4.480	4.279	12,753,800
2022-06-22	4.630	4.640	4.480	4.500	4.298	17,319,891
2022-06-21	4.570	4.730	4.550	4.630	4.422	26,283,422
2022-06-20	4.520	4.580	4.510	4.540	4.336	9,835,622
2022-06-17	4.520	4.550	4.430	4.500	4.298	12,876,100
2022-06-16	4.550	4.590	4.520	4.550	4.346	12,053,401
2022-06-15	4.560	4.640	4.540	4.540	4.336	17,625,401
2022-06-14	4.510	4.570	4.450	4.560	4.355	16,844,604
2022-06-13	4.580	4.580	4.490	4.540	4.336	16,033,396
2022-06-10	4.560	4.640	4.540	4.580	4.374	12,263,463
2022-06-09	4.680	4.700	4.570	4.570	4.365	16,890,496
2022-06-08	4.710	4.740	4.570	4.670	4.460	20,347,343
2022-06-07	4.780	4.780	4.650	4.710	4.499	20,150,802
2022-06-06	4.740	4.800	4.710	4.780	4.565	20,281,125
2022-06-02	4.800	4.820	4.650	4.730	4.518	25,991,968
2022-06-01	4.810	4.850	4.720	4.790	4.575	27,713,200
2022-05-31	4.930	5.010	4.800	4.850	4.632	35,589,827
2022-05-30	5.030	5.060	4.890	4.960	4.737	42,134,797
2022-05-27	4.930	5.130	4.830	5.110	4.881	62,135,464
2022-05-26	4.940	5.040	4.850	4.940	4.718	44,795,306
2022-05-25	4.810	4.960	4.800	4.890	4.670	39,072,374
2022-05-24	5.200	5.220	4.830	4.840	4.623	62,228,551
2022-05-23	5.210	5.280	5.150	5.190	4.957	52,535,870
2022-05-20	5.500	5.570	5.210	5.280	5.043	98,409,865
2022-05-19	5.670	5.970	5.670	5.670	5.415	114,109,935
2022-05-18	6.710	7.090	6.300	6.300	6.017	129,242,491
2022-05-17	7.000	7.000	6.930	7.000	6.686	115,621,023
2022-05-16	6.360	6.360	6.360	6.360	6.074	2,711,750
2022-05-13	5.780	5.780	5.780	5.780	5.520	6,145,450
2022-05-12	4.750	5.250	4.730	5.250	5.014	24,578,724
2022-05-11	4.860	4.950	4.710	4.770	4.556	35,957,807

← NewerPage 18 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.