Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.410 | 5.570 | 5.400 | 5.570 | 5.532 | 10,578,606 |
| 2026-01-16 | 5.480 | 5.480 | 5.400 | 5.440 | 5.403 | 7,463,678 |
| 2026-01-15 | 5.420 | 5.480 | 5.390 | 5.450 | 5.413 | 7,212,444 |
| 2026-01-14 | 5.460 | 5.500 | 5.350 | 5.420 | 5.383 | 12,686,666 |
| 2026-01-13 | 5.470 | 5.520 | 5.430 | 5.450 | 5.413 | 9,797,435 |
| 2026-01-12 | 5.480 | 5.510 | 5.440 | 5.470 | 5.432 | 10,301,200 |
| 2026-01-09 | 5.460 | 5.490 | 5.420 | 5.470 | 5.432 | 7,856,700 |
| 2026-01-08 | 5.410 | 5.490 | 5.370 | 5.470 | 5.432 | 8,597,202 |
| 2026-01-07 | 5.460 | 5.470 | 5.410 | 5.420 | 5.383 | 8,535,054 |
| 2026-01-06 | 5.400 | 5.480 | 5.380 | 5.450 | 5.413 | 9,865,723 |
| 2026-01-05 | 5.440 | 5.470 | 5.370 | 5.380 | 5.343 | 11,014,991 |
| 2025-12-31 | 5.400 | 5.460 | 5.340 | 5.440 | 5.403 | 7,139,300 |
| 2025-12-30 | 5.470 | 5.480 | 5.370 | 5.370 | 5.333 | 7,701,037 |
| 2025-12-29 | 5.590 | 5.590 | 5.450 | 5.480 | 5.442 | 6,738,713 |
| 2025-12-26 | 5.590 | 5.650 | 5.530 | 5.550 | 5.512 | 6,940,309 |
| 2025-12-25 | 5.560 | 5.620 | 5.530 | 5.610 | 5.571 | 6,819,013 |
| 2025-12-24 | 5.540 | 5.570 | 5.490 | 5.550 | 5.512 | 5,803,603 |
| 2025-12-23 | 5.600 | 5.620 | 5.510 | 5.540 | 5.502 | 5,982,910 |
| 2025-12-22 | 5.650 | 5.700 | 5.580 | 5.600 | 5.562 | 8,373,300 |
| 2025-12-19 | 5.470 | 5.640 | 5.420 | 5.620 | 5.581 | 8,628,504 |
| 2025-12-18 | 5.340 | 5.500 | 5.340 | 5.450 | 5.413 | 7,974,717 |
| 2025-12-17 | 5.420 | 5.450 | 5.290 | 5.370 | 5.333 | 10,634,712 |
| 2025-12-16 | 5.540 | 5.570 | 5.400 | 5.430 | 5.393 | 7,848,506 |
| 2025-12-15 | 5.450 | 5.580 | 5.400 | 5.540 | 5.502 | 9,365,190 |
| 2025-12-12 | 5.650 | 5.680 | 5.460 | 5.480 | 5.442 | 13,180,850 |
| 2025-12-11 | 5.750 | 5.800 | 5.610 | 5.620 | 5.581 | 12,869,126 |
| 2025-12-10 | 5.820 | 5.880 | 5.720 | 5.750 | 5.710 | 8,802,802 |
| 2025-12-09 | 5.850 | 5.870 | 5.740 | 5.790 | 5.750 | 8,842,618 |
| 2025-12-08 | 5.900 | 5.950 | 5.820 | 5.830 | 5.790 | 8,857,896 |
| 2025-12-05 | 5.850 | 5.920 | 5.780 | 5.900 | 5.859 | 8,820,800 |
| 2025-12-04 | 6.000 | 6.020 | 5.830 | 5.850 | 5.810 | 12,241,413 |
| 2025-12-03 | 5.950 | 6.050 | 5.940 | 6.030 | 5.989 | 12,300,216 |
| 2025-12-02 | 5.880 | 6.010 | 5.820 | 5.980 | 5.939 | 11,912,315 |
| 2025-12-01 | 5.930 | 6.000 | 5.860 | 5.880 | 5.840 | 8,630,700 |
| 2025-11-28 | 5.840 | 5.930 | 5.810 | 5.930 | 5.889 | 7,729,301 |
| 2025-11-27 | 5.860 | 5.910 | 5.800 | 5.840 | 5.800 | 8,810,802 |
| 2025-11-26 | 5.920 | 5.950 | 5.820 | 5.860 | 5.820 | 10,739,300 |
| 2025-11-25 | 5.730 | 5.990 | 5.660 | 5.930 | 5.889 | 19,113,115 |
| 2025-11-24 | 5.650 | 5.800 | 5.620 | 5.680 | 5.641 | 10,392,113 |
| 2025-11-21 | 5.770 | 5.860 | 5.560 | 5.570 | 5.532 | 12,501,400 |
| 2025-11-20 | 5.820 | 5.860 | 5.740 | 5.820 | 5.780 | 9,108,730 |
| 2025-11-19 | 5.880 | 5.920 | 5.770 | 5.800 | 5.760 | 9,449,100 |
| 2025-11-18 | 6.020 | 6.080 | 5.840 | 5.880 | 5.840 | 13,291,584 |
| 2025-11-17 | 5.950 | 6.020 | 5.910 | 6.010 | 5.969 | 12,859,020 |
| 2025-11-14 | 5.890 | 6.030 | 5.860 | 5.950 | 5.909 | 11,535,148 |
| 2025-11-13 | 5.880 | 5.910 | 5.780 | 5.890 | 5.850 | 9,877,200 |
| 2025-11-12 | 5.850 | 5.920 | 5.830 | 5.870 | 5.830 | 9,409,110 |
| 2025-11-11 | 5.820 | 5.950 | 5.770 | 5.870 | 5.830 | 9,462,188 |
| 2025-11-10 | 5.790 | 5.820 | 5.720 | 5.800 | 5.760 | 10,009,011 |
| 2025-11-07 | 5.840 | 5.850 | 5.760 | 5.790 | 5.750 | 15,842,124 |
| 2025-11-06 | 5.810 | 5.950 | 5.730 | 5.840 | 5.800 | 20,686,575 |
| 2025-11-05 | 5.740 | 5.830 | 5.680 | 5.810 | 5.770 | 14,699,404 |
| 2025-11-04 | 5.710 | 5.790 | 5.660 | 5.780 | 5.740 | 17,036,700 |
| 2025-11-03 | 5.600 | 5.710 | 5.560 | 5.700 | 5.661 | 13,438,543 |
| 2025-10-31 | 5.590 | 5.620 | 5.540 | 5.600 | 5.562 | 10,040,228 |
| 2025-10-30 | 5.610 | 5.620 | 5.530 | 5.540 | 5.502 | 8,593,806 |
| 2025-10-29 | 5.690 | 5.690 | 5.510 | 5.610 | 5.571 | 12,893,177 |
| 2025-10-28 | 5.620 | 5.730 | 5.620 | 5.660 | 5.621 | 13,349,739 |
| 2025-10-27 | 5.730 | 5.740 | 5.580 | 5.630 | 5.591 | 17,105,452 |
| 2025-10-24 | 5.830 | 5.860 | 5.670 | 5.690 | 5.651 | 23,144,251 |
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.