Hunan Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.200	4.330	4.090	4.170	4.170	9,719,751
2026-07-17	4.300	4.410	4.180	4.210	4.210	8,888,300
2026-07-16	4.270	4.350	4.230	4.300	4.300	7,371,802
2026-07-15	4.230	4.320	4.200	4.270	4.270	6,907,111
2026-07-14	4.100	4.250	4.080	4.240	4.240	7,069,609
2026-07-13	4.190	4.230	4.100	4.120	4.120	6,616,700
2026-07-10	4.060	4.250	4.020	4.180	4.180	7,156,700
2026-07-09	4.120	4.150	4.020	4.080	4.080	5,344,052
2026-07-08	4.110	4.150	4.030	4.120	4.120	5,370,100
2026-07-07	4.240	4.290	4.090	4.110	4.110	6,168,300
2026-07-06	4.290	4.360	4.230	4.270	4.270	5,412,500
2026-07-03	4.210	4.320	4.180	4.300	4.300	7,523,800
2026-07-02	4.230	4.300	4.170	4.180	4.180	6,173,402
2026-07-01	4.090	4.240	4.030	4.200	4.200	8,388,004
2026-06-30	4.080	4.190	4.040	4.090	4.090	6,193,846
2026-06-29	4.170	4.200	4.000	4.130	4.130	7,714,308
2026-06-26	4.200	4.240	4.140	4.170	4.170	5,332,772
2026-06-25	4.310	4.320	4.200	4.230	4.230	5,697,414
2026-06-24	4.450	4.500	4.300	4.320	4.320	6,895,599
2026-06-23	4.340	4.520	4.340	4.460	4.460	6,941,300
2026-06-22	4.330	4.380	4.160	4.360	4.360	8,431,165
2026-06-18	4.380	4.390	4.280	4.340	4.310	4,618,209
2026-06-17	4.480	4.480	4.360	4.380	4.350	5,112,857
2026-06-16	4.540	4.550	4.430	4.480	4.449	5,923,593
2026-06-15	4.550	4.610	4.500	4.550	4.519	8,455,729
2026-06-12	4.510	4.560	4.440	4.510	4.479	6,472,252
2026-06-11	4.520	4.560	4.390	4.510	4.479	5,874,428
2026-06-10	4.620	4.630	4.470	4.540	4.509	6,201,300
2026-06-09	4.660	4.680	4.570	4.630	4.598	6,259,700
2026-06-08	4.680	4.760	4.550	4.630	4.598	8,340,242
2026-06-05	4.670	4.810	4.640	4.770	4.737	7,290,047
2026-06-04	4.730	4.770	4.620	4.660	4.628	5,747,946
2026-06-03	4.830	4.850	4.680	4.750	4.717	8,356,630
2026-06-02	5.000	5.000	4.800	4.840	4.807	11,079,000
2026-06-01	4.820	5.020	4.760	5.000	4.966	10,390,900
2026-05-29	4.900	4.950	4.790	4.830	4.797	8,996,655
2026-05-28	4.920	5.010	4.850	4.910	4.876	8,786,231
2026-05-27	5.170	5.170	4.830	4.920	4.886	13,923,304
2026-05-26	5.270	5.310	5.070	5.130	5.095	13,319,600
2026-05-25	5.310	5.420	5.160	5.280	5.244	16,270,802
2026-05-22	5.140	5.330	4.990	5.260	5.224	24,088,321
2026-05-21	5.110	5.400	5.090	5.140	5.105	26,686,954
2026-05-20	5.080	5.090	4.970	5.010	4.976	6,484,707
2026-05-19	5.110	5.160	5.050	5.100	5.065	6,964,800
2026-05-18	5.070	5.090	4.990	5.070	5.035	8,788,883
2026-05-15	5.140	5.150	5.020	5.040	5.005	10,466,898
2026-05-14	5.210	5.210	5.130	5.130	5.095	7,856,581
2026-05-13	5.160	5.250	5.140	5.200	5.164	7,428,145
2026-05-12	5.260	5.290	5.160	5.160	5.125	7,832,191
2026-05-11	5.320	5.360	5.220	5.270	5.234	8,469,700
2026-05-08	5.300	5.330	5.230	5.320	5.283	6,807,400
2026-05-07	5.300	5.360	5.230	5.260	5.224	9,465,994
2026-05-06	5.380	5.390	5.250	5.300	5.264	9,907,801
2026-04-30	5.350	5.420	5.310	5.330	5.293	6,431,801
2026-04-29	5.270	5.390	5.240	5.360	5.323	8,175,926
2026-04-28	5.240	5.290	5.210	5.270	5.234	8,169,368
2026-04-27	5.220	5.270	5.100	5.240	5.204	9,602,400
2026-04-24	5.120	5.220	5.090	5.180	5.144	8,216,763
2026-04-23	5.190	5.210	5.120	5.140	5.105	8,877,200
2026-04-22	5.220	5.230	5.160	5.180	5.144	5,719,590

← NewerPage 2 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.