Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.220 | 5.230 | 5.160 | 5.180 | 5.144 | 5,719,590 |
| 2026-04-21 | 5.230 | 5.240 | 5.170 | 5.230 | 5.194 | 5,807,701 |
| 2026-04-20 | 5.230 | 5.250 | 5.150 | 5.230 | 5.194 | 6,662,221 |
| 2026-04-17 | 5.280 | 5.310 | 5.170 | 5.210 | 5.174 | 6,548,086 |
| 2026-04-16 | 5.200 | 5.320 | 5.150 | 5.300 | 5.264 | 7,845,200 |
| 2026-04-15 | 5.220 | 5.230 | 5.160 | 5.180 | 5.144 | 8,089,600 |
| 2026-04-14 | 5.270 | 5.270 | 5.110 | 5.180 | 5.144 | 9,356,500 |
| 2026-04-13 | 5.260 | 5.300 | 5.160 | 5.210 | 5.174 | 8,351,400 |
| 2026-04-10 | 5.280 | 5.350 | 5.250 | 5.260 | 5.224 | 10,207,100 |
| 2026-04-09 | 5.410 | 5.420 | 5.200 | 5.220 | 5.184 | 11,212,112 |
| 2026-04-08 | 5.380 | 5.470 | 5.360 | 5.410 | 5.373 | 11,732,896 |
| 2026-04-07 | 5.230 | 5.320 | 5.170 | 5.300 | 5.264 | 10,838,311 |
| 2026-04-03 | 5.510 | 5.510 | 5.200 | 5.240 | 5.204 | 10,542,837 |
| 2026-04-02 | 5.520 | 5.550 | 5.430 | 5.480 | 5.442 | 9,340,600 |
| 2026-04-01 | 5.560 | 5.580 | 5.440 | 5.510 | 5.472 | 6,833,017 |
| 2026-03-31 | 5.480 | 5.610 | 5.460 | 5.510 | 5.472 | 7,752,890 |
| 2026-03-30 | 5.360 | 5.500 | 5.310 | 5.490 | 5.452 | 8,739,035 |
| 2026-03-27 | 5.400 | 5.460 | 5.330 | 5.390 | 5.353 | 10,313,441 |
| 2026-03-26 | 5.450 | 5.600 | 5.370 | 5.400 | 5.363 | 10,998,100 |
| 2026-03-25 | 5.290 | 5.480 | 5.290 | 5.460 | 5.422 | 12,627,067 |
| 2026-03-24 | 5.110 | 5.290 | 5.040 | 5.280 | 5.244 | 16,031,638 |
| 2026-03-23 | 5.280 | 5.300 | 4.940 | 5.000 | 4.966 | 16,732,206 |
| 2026-03-20 | 5.540 | 5.590 | 5.370 | 5.370 | 5.333 | 11,881,704 |
| 2026-03-19 | 5.700 | 5.730 | 5.520 | 5.540 | 5.502 | 8,430,119 |
| 2026-03-18 | 5.750 | 5.750 | 5.630 | 5.710 | 5.671 | 7,819,456 |
| 2026-03-17 | 5.840 | 5.860 | 5.700 | 5.720 | 5.681 | 7,049,400 |
| 2026-03-16 | 5.800 | 5.880 | 5.760 | 5.790 | 5.750 | 7,322,300 |
| 2026-03-13 | 5.840 | 5.870 | 5.770 | 5.790 | 5.750 | 7,330,333 |
| 2026-03-12 | 5.890 | 5.890 | 5.780 | 5.790 | 5.750 | 6,931,734 |
| 2026-03-11 | 5.860 | 5.870 | 5.790 | 5.860 | 5.820 | 8,346,300 |
| 2026-03-10 | 5.780 | 5.870 | 5.760 | 5.860 | 5.820 | 8,755,219 |
| 2026-03-09 | 5.830 | 5.850 | 5.710 | 5.740 | 5.701 | 8,732,500 |
| 2026-03-06 | 5.580 | 5.810 | 5.560 | 5.810 | 5.770 | 9,809,893 |
| 2026-03-05 | 5.620 | 5.650 | 5.550 | 5.600 | 5.562 | 7,954,672 |
| 2026-03-04 | 5.560 | 5.630 | 5.480 | 5.520 | 5.482 | 10,508,034 |
| 2026-03-03 | 5.690 | 5.780 | 5.590 | 5.600 | 5.562 | 10,323,758 |
| 2026-03-02 | 5.770 | 5.790 | 5.580 | 5.680 | 5.641 | 9,842,390 |
| 2026-02-27 | 5.770 | 5.820 | 5.730 | 5.820 | 5.780 | 6,355,905 |
| 2026-02-26 | 5.810 | 5.850 | 5.720 | 5.760 | 5.720 | 6,658,827 |
| 2026-02-25 | 5.810 | 5.880 | 5.790 | 5.810 | 5.770 | 7,661,499 |
| 2026-02-24 | 5.680 | 5.810 | 5.670 | 5.810 | 5.770 | 9,259,679 |
| 2026-02-13 | 5.650 | 5.720 | 5.610 | 5.660 | 5.621 | 5,849,611 |
| 2026-02-12 | 5.820 | 5.820 | 5.650 | 5.650 | 5.611 | 11,362,104 |
| 2026-02-11 | 5.780 | 5.870 | 5.760 | 5.820 | 5.780 | 8,992,902 |
| 2026-02-10 | 5.850 | 5.880 | 5.740 | 5.780 | 5.740 | 8,878,461 |
| 2026-02-09 | 5.860 | 5.890 | 5.810 | 5.830 | 5.790 | 8,035,102 |
| 2026-02-06 | 5.810 | 5.870 | 5.740 | 5.810 | 5.770 | 8,622,801 |
| 2026-02-05 | 5.880 | 5.910 | 5.800 | 5.810 | 5.770 | 10,890,792 |
| 2026-02-04 | 5.780 | 5.880 | 5.750 | 5.850 | 5.810 | 10,565,649 |
| 2026-02-03 | 5.710 | 5.780 | 5.670 | 5.780 | 5.740 | 8,663,422 |
| 2026-02-02 | 5.730 | 5.800 | 5.660 | 5.670 | 5.631 | 10,351,335 |
| 2026-01-30 | 5.660 | 5.790 | 5.650 | 5.760 | 5.720 | 9,959,656 |
| 2026-01-29 | 5.700 | 5.750 | 5.630 | 5.690 | 5.651 | 7,479,323 |
| 2026-01-28 | 5.720 | 5.800 | 5.690 | 5.700 | 5.661 | 8,227,970 |
| 2026-01-27 | 5.740 | 5.830 | 5.610 | 5.740 | 5.701 | 9,692,000 |
| 2026-01-26 | 5.760 | 5.810 | 5.690 | 5.740 | 5.701 | 11,043,606 |
| 2026-01-23 | 5.860 | 5.870 | 5.720 | 5.760 | 5.720 | 11,381,023 |
| 2026-01-22 | 5.770 | 5.940 | 5.710 | 5.800 | 5.760 | 22,605,390 |
| 2026-01-21 | 5.610 | 5.930 | 5.530 | 5.770 | 5.730 | 16,790,670 |
| 2026-01-20 | 5.560 | 5.620 | 5.540 | 5.610 | 5.571 | 10,191,093 |
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.