Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.060 | 4.180 | 4.030 | 4.180 | 3.992 | 9,025,551 |
| 2022-02-07 | 3.950 | 4.060 | 3.890 | 4.040 | 3.859 | 4,903,782 |
| 2022-01-28 | 3.820 | 3.970 | 3.810 | 3.920 | 3.744 | 5,070,401 |
| 2022-01-27 | 3.900 | 3.920 | 3.780 | 3.790 | 3.620 | 3,707,268 |
| 2022-01-26 | 3.810 | 3.920 | 3.810 | 3.900 | 3.725 | 3,651,045 |
| 2022-01-25 | 3.950 | 3.980 | 3.820 | 3.820 | 3.649 | 5,049,300 |
| 2022-01-24 | 4.040 | 4.050 | 3.960 | 3.960 | 3.782 | 3,047,800 |
| 2022-01-21 | 4.080 | 4.120 | 3.990 | 4.030 | 3.849 | 3,880,037 |
| 2022-01-20 | 4.150 | 4.180 | 4.040 | 4.060 | 3.878 | 5,666,526 |
| 2022-01-19 | 4.090 | 4.220 | 4.060 | 4.160 | 3.973 | 7,845,261 |
| 2022-01-18 | 4.140 | 4.170 | 4.040 | 4.080 | 3.897 | 4,554,235 |
| 2022-01-17 | 4.120 | 4.210 | 4.100 | 4.150 | 3.964 | 4,616,393 |
| 2022-01-14 | 4.190 | 4.230 | 4.080 | 4.100 | 3.916 | 7,531,322 |
| 2022-01-13 | 4.180 | 4.220 | 4.160 | 4.200 | 4.011 | 5,031,041 |
| 2022-01-12 | 4.140 | 4.190 | 4.130 | 4.190 | 4.002 | 5,280,100 |
| 2022-01-11 | 4.160 | 4.190 | 4.110 | 4.120 | 3.935 | 5,245,970 |
| 2022-01-10 | 4.070 | 4.170 | 4.030 | 4.160 | 3.973 | 7,787,338 |
| 2022-01-07 | 4.120 | 4.150 | 4.050 | 4.070 | 3.887 | 5,202,525 |
| 2022-01-06 | 4.060 | 4.140 | 4.040 | 4.130 | 3.945 | 4,230,200 |
| 2022-01-05 | 4.100 | 4.170 | 4.050 | 4.090 | 3.906 | 5,772,791 |
| 2022-01-04 | 4.010 | 4.150 | 4.010 | 4.130 | 3.945 | 9,844,921 |
| 2021-12-31 | 3.970 | 4.070 | 3.940 | 4.010 | 3.830 | 4,811,186 |
| 2021-12-30 | 3.990 | 4.040 | 3.970 | 3.970 | 3.792 | 3,956,928 |
| 2021-12-29 | 3.940 | 3.990 | 3.910 | 3.970 | 3.792 | 3,882,464 |
| 2021-12-28 | 3.950 | 3.960 | 3.890 | 3.940 | 3.763 | 3,087,206 |
| 2021-12-27 | 3.940 | 3.970 | 3.890 | 3.950 | 3.773 | 4,180,402 |
| 2021-12-24 | 3.990 | 4.010 | 3.910 | 3.940 | 3.763 | 5,090,778 |
| 2021-12-23 | 4.020 | 4.040 | 3.990 | 4.000 | 3.820 | 6,067,539 |
| 2021-12-22 | 4.160 | 4.190 | 4.040 | 4.070 | 3.887 | 8,996,325 |
| 2021-12-21 | 4.000 | 4.140 | 4.000 | 4.130 | 3.945 | 8,774,324 |
| 2021-12-20 | 4.000 | 4.060 | 3.990 | 4.010 | 3.830 | 5,805,199 |
| 2021-12-17 | 3.940 | 4.070 | 3.930 | 4.010 | 3.830 | 9,292,785 |
| 2021-12-16 | 3.990 | 3.990 | 3.920 | 3.960 | 3.782 | 6,694,145 |
| 2021-12-15 | 3.860 | 4.000 | 3.840 | 4.000 | 3.820 | 13,606,339 |
| 2021-12-14 | 3.820 | 3.850 | 3.820 | 3.840 | 3.668 | 2,024,400 |
| 2021-12-13 | 3.830 | 3.860 | 3.820 | 3.850 | 3.677 | 2,989,725 |
| 2021-12-10 | 3.810 | 3.830 | 3.800 | 3.830 | 3.658 | 2,371,408 |
| 2021-12-09 | 3.810 | 3.840 | 3.790 | 3.830 | 3.658 | 2,728,595 |
| 2021-12-08 | 3.840 | 3.840 | 3.790 | 3.810 | 3.639 | 1,789,732 |
| 2021-12-07 | 3.840 | 3.860 | 3.790 | 3.830 | 3.658 | 2,683,629 |
| 2021-12-06 | 3.880 | 3.900 | 3.810 | 3.810 | 3.639 | 2,427,700 |
| 2021-12-03 | 3.840 | 3.890 | 3.830 | 3.880 | 3.706 | 2,554,424 |
| 2021-12-02 | 3.850 | 3.860 | 3.830 | 3.840 | 3.668 | 1,834,500 |
| 2021-12-01 | 3.810 | 3.870 | 3.790 | 3.860 | 3.687 | 3,379,111 |
| 2021-11-30 | 3.780 | 3.830 | 3.770 | 3.800 | 3.629 | 1,690,743 |
| 2021-11-29 | 3.770 | 3.840 | 3.760 | 3.790 | 3.620 | 2,692,993 |
| 2021-11-26 | 3.830 | 3.850 | 3.770 | 3.850 | 3.677 | 2,824,369 |
| 2021-11-25 | 3.860 | 3.860 | 3.810 | 3.840 | 3.668 | 3,054,173 |
| 2021-11-24 | 3.780 | 3.860 | 3.750 | 3.830 | 3.658 | 4,557,444 |
| 2021-11-23 | 3.720 | 3.810 | 3.710 | 3.790 | 3.620 | 5,456,938 |
| 2021-11-22 | 3.720 | 3.730 | 3.690 | 3.730 | 3.563 | 1,784,043 |
| 2021-11-19 | 3.710 | 3.730 | 3.680 | 3.720 | 3.553 | 2,024,618 |
| 2021-11-18 | 3.740 | 3.760 | 3.690 | 3.700 | 3.534 | 1,981,813 |
| 2021-11-17 | 3.720 | 3.750 | 3.720 | 3.740 | 3.572 | 1,383,862 |
| 2021-11-16 | 3.750 | 3.750 | 3.720 | 3.730 | 3.563 | 1,330,400 |
| 2021-11-15 | 3.710 | 3.750 | 3.710 | 3.740 | 3.572 | 1,575,860 |
| 2021-11-12 | 3.740 | 3.740 | 3.690 | 3.710 | 3.543 | 1,842,911 |
| 2021-11-11 | 3.690 | 3.780 | 3.660 | 3.740 | 3.572 | 3,346,168 |
| 2021-11-10 | 3.670 | 3.690 | 3.640 | 3.690 | 3.524 | 1,466,209 |
| 2021-11-09 | 3.630 | 3.680 | 3.620 | 3.670 | 3.505 | 2,362,212 |
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.