Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.890 | 5.920 | 5.740 | 5.800 | 5.760 | 31,880,128 |
| 2025-10-22 | 5.830 | 5.970 | 5.770 | 5.790 | 5.750 | 64,296,653 |
| 2025-10-21 | 5.440 | 5.980 | 5.390 | 5.980 | 5.939 | 51,213,873 |
| 2025-10-20 | 5.400 | 5.440 | 5.350 | 5.440 | 5.403 | 6,397,720 |
| 2025-10-17 | 5.360 | 5.440 | 5.350 | 5.360 | 5.323 | 6,426,189 |
| 2025-10-16 | 5.420 | 5.440 | 5.340 | 5.380 | 5.343 | 4,350,228 |
| 2025-10-15 | 5.400 | 5.450 | 5.350 | 5.420 | 5.383 | 5,976,500 |
| 2025-10-14 | 5.380 | 5.420 | 5.350 | 5.380 | 5.343 | 6,468,470 |
| 2025-10-13 | 5.160 | 5.380 | 5.160 | 5.360 | 5.323 | 7,507,989 |
| 2025-10-10 | 5.280 | 5.400 | 5.260 | 5.370 | 5.333 | 6,408,731 |
| 2025-10-09 | 5.270 | 5.300 | 5.210 | 5.290 | 5.254 | 3,961,900 |
| 2025-09-30 | 5.340 | 5.350 | 5.270 | 5.270 | 5.234 | 4,464,677 |
| 2025-09-29 | 5.280 | 5.330 | 5.210 | 5.330 | 5.293 | 5,008,834 |
| 2025-09-26 | 5.280 | 5.340 | 5.160 | 5.290 | 5.254 | 5,506,106 |
| 2025-09-25 | 5.330 | 5.330 | 5.210 | 5.230 | 5.194 | 5,156,702 |
| 2025-09-24 | 5.290 | 5.340 | 5.210 | 5.310 | 5.274 | 4,968,500 |
| 2025-09-23 | 5.300 | 5.300 | 5.140 | 5.260 | 5.224 | 7,807,540 |
| 2025-09-22 | 5.360 | 5.400 | 5.270 | 5.290 | 5.254 | 6,588,400 |
| 2025-09-19 | 5.400 | 5.450 | 5.320 | 5.400 | 5.363 | 6,922,385 |
| 2025-09-18 | 5.550 | 5.550 | 5.390 | 5.410 | 5.373 | 9,406,438 |
| 2025-09-17 | 5.520 | 5.580 | 5.510 | 5.540 | 5.502 | 6,492,370 |
| 2025-09-16 | 5.460 | 5.560 | 5.440 | 5.550 | 5.512 | 8,161,624 |
| 2025-09-15 | 5.460 | 5.500 | 5.410 | 5.450 | 5.413 | 4,885,900 |
| 2025-09-12 | 5.500 | 5.520 | 5.450 | 5.460 | 5.422 | 5,221,733 |
| 2025-09-11 | 5.450 | 5.490 | 5.380 | 5.490 | 5.452 | 6,025,516 |
| 2025-09-10 | 5.440 | 5.480 | 5.440 | 5.470 | 5.432 | 4,584,748 |
| 2025-09-09 | 5.470 | 5.490 | 5.420 | 5.440 | 5.403 | 4,665,908 |
| 2025-09-08 | 5.410 | 5.500 | 5.390 | 5.480 | 5.442 | 7,903,554 |
| 2025-09-05 | 5.420 | 5.420 | 5.320 | 5.380 | 5.343 | 6,993,312 |
| 2025-09-04 | 5.320 | 5.440 | 5.280 | 5.390 | 5.353 | 8,382,973 |
| 2025-09-03 | 5.460 | 5.470 | 5.300 | 5.320 | 5.283 | 8,944,771 |
| 2025-09-02 | 5.470 | 5.480 | 5.350 | 5.460 | 5.422 | 7,545,930 |
| 2025-09-01 | 5.430 | 5.540 | 5.390 | 5.470 | 5.432 | 7,402,438 |
| 2025-08-29 | 5.470 | 5.530 | 5.410 | 5.440 | 5.403 | 5,747,791 |
| 2025-08-28 | 5.510 | 5.570 | 5.300 | 5.470 | 5.432 | 11,477,640 |
| 2025-08-27 | 5.670 | 5.670 | 5.500 | 5.500 | 5.462 | 11,435,297 |
| 2025-08-26 | 5.590 | 5.660 | 5.550 | 5.640 | 5.601 | 10,096,354 |
| 2025-08-25 | 5.640 | 5.670 | 5.570 | 5.600 | 5.562 | 12,901,852 |
| 2025-08-22 | 5.670 | 5.700 | 5.580 | 5.650 | 5.611 | 12,570,693 |
| 2025-08-21 | 5.660 | 5.710 | 5.640 | 5.680 | 5.641 | 6,788,073 |
| 2025-08-20 | 5.600 | 5.670 | 5.600 | 5.660 | 5.621 | 7,519,260 |
| 2025-08-19 | 5.590 | 5.630 | 5.540 | 5.630 | 5.591 | 7,977,492 |
| 2025-08-18 | 5.570 | 5.620 | 5.530 | 5.570 | 5.532 | 7,822,888 |
| 2025-08-15 | 5.520 | 5.600 | 5.520 | 5.540 | 5.502 | 7,808,582 |
| 2025-08-14 | 5.660 | 5.670 | 5.520 | 5.530 | 5.492 | 8,104,000 |
| 2025-08-13 | 5.670 | 5.700 | 5.630 | 5.640 | 5.601 | 6,803,401 |
| 2025-08-12 | 5.670 | 5.700 | 5.640 | 5.670 | 5.631 | 5,681,750 |
| 2025-08-11 | 5.650 | 5.690 | 5.610 | 5.660 | 5.621 | 6,702,300 |
| 2025-08-08 | 5.580 | 5.660 | 5.570 | 5.640 | 5.601 | 8,259,933 |
| 2025-08-07 | 5.680 | 5.750 | 5.570 | 5.610 | 5.571 | 10,364,800 |
| 2025-08-06 | 5.660 | 5.670 | 5.570 | 5.590 | 5.552 | 6,947,300 |
| 2025-08-05 | 5.590 | 5.650 | 5.570 | 5.640 | 5.601 | 6,701,810 |
| 2025-08-04 | 5.500 | 5.580 | 5.470 | 5.560 | 5.522 | 6,317,308 |
| 2025-08-01 | 5.470 | 5.540 | 5.420 | 5.510 | 5.472 | 7,256,048 |
| 2025-07-31 | 5.580 | 5.580 | 5.420 | 5.450 | 5.413 | 9,207,600 |
| 2025-07-30 | 5.590 | 5.640 | 5.530 | 5.550 | 5.512 | 6,544,800 |
| 2025-07-29 | 5.590 | 5.610 | 5.510 | 5.610 | 5.571 | 8,349,851 |
| 2025-07-28 | 5.620 | 5.620 | 5.560 | 5.580 | 5.542 | 6,151,151 |
| 2025-07-25 | 5.610 | 5.630 | 5.570 | 5.610 | 5.571 | 7,272,319 |
| 2025-07-24 | 5.590 | 5.650 | 5.580 | 5.600 | 5.562 | 10,221,029 |
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.