Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.640 | 5.720 | 5.600 | 5.610 | 5.571 | 11,386,449 |
| 2025-07-22 | 5.630 | 5.650 | 5.550 | 5.610 | 5.571 | 9,728,550 |
| 2025-07-21 | 5.590 | 5.670 | 5.530 | 5.640 | 5.601 | 14,988,710 |
| 2025-07-18 | 5.630 | 5.660 | 5.520 | 5.570 | 5.532 | 16,863,407 |
| 2025-07-17 | 5.470 | 5.890 | 5.470 | 5.620 | 5.581 | 28,129,256 |
| 2025-07-16 | 5.470 | 5.510 | 5.420 | 5.490 | 5.452 | 4,969,621 |
| 2025-07-15 | 5.500 | 5.520 | 5.340 | 5.450 | 5.413 | 8,147,371 |
| 2025-07-14 | 5.470 | 5.520 | 5.470 | 5.500 | 5.462 | 5,662,943 |
| 2025-07-11 | 5.490 | 5.510 | 5.420 | 5.470 | 5.432 | 5,177,383 |
| 2025-07-10 | 5.450 | 5.500 | 5.440 | 5.500 | 5.462 | 5,123,348 |
| 2025-07-09 | 5.460 | 5.510 | 5.430 | 5.460 | 5.422 | 5,381,418 |
| 2025-07-08 | 5.500 | 5.500 | 5.430 | 5.460 | 5.422 | 5,994,400 |
| 2025-07-07 | 5.360 | 5.470 | 5.350 | 5.470 | 5.432 | 8,049,204 |
| 2025-07-04 | 5.420 | 5.450 | 5.360 | 5.360 | 5.323 | 6,883,202 |
| 2025-07-03 | 5.400 | 5.430 | 5.380 | 5.430 | 5.393 | 5,379,602 |
| 2025-07-02 | 5.370 | 5.430 | 5.350 | 5.410 | 5.373 | 8,529,513 |
| 2025-07-01 | 5.360 | 5.390 | 5.330 | 5.380 | 5.343 | 5,086,915 |
| 2025-06-30 | 5.320 | 5.370 | 5.310 | 5.340 | 5.303 | 4,685,904 |
| 2025-06-27 | 5.340 | 5.370 | 5.290 | 5.330 | 5.293 | 7,173,226 |
| 2025-06-26 | 5.340 | 5.350 | 5.280 | 5.320 | 5.283 | 6,040,300 |
| 2025-06-25 | 5.300 | 5.350 | 5.280 | 5.340 | 5.303 | 6,121,602 |
| 2025-06-24 | 5.180 | 5.300 | 5.180 | 5.300 | 5.264 | 5,671,411 |
| 2025-06-23 | 5.060 | 5.210 | 5.060 | 5.190 | 5.154 | 6,214,267 |
| 2025-06-20 | 5.090 | 5.150 | 5.060 | 5.090 | 5.055 | 3,620,800 |
| 2025-06-19 | 5.200 | 5.230 | 5.080 | 5.100 | 5.065 | 6,659,500 |
| 2025-06-18 | 5.330 | 5.330 | 5.180 | 5.200 | 5.164 | 7,373,600 |
| 2025-06-17 | 5.290 | 5.320 | 5.270 | 5.300 | 5.264 | 3,716,602 |
| 2025-06-16 | 5.230 | 5.360 | 5.230 | 5.290 | 5.254 | 6,222,100 |
| 2025-06-13 | 5.370 | 5.380 | 5.260 | 5.270 | 5.234 | 5,717,550 |
| 2025-06-12 | 5.390 | 5.410 | 5.340 | 5.390 | 5.303 | 5,477,605 |
| 2025-06-11 | 5.360 | 5.430 | 5.350 | 5.400 | 5.313 | 5,501,004 |
| 2025-06-10 | 5.420 | 5.420 | 5.310 | 5.380 | 5.293 | 7,466,980 |
| 2025-06-09 | 5.400 | 5.450 | 5.320 | 5.390 | 5.303 | 9,002,723 |
| 2025-06-06 | 5.300 | 5.400 | 5.300 | 5.380 | 5.293 | 7,311,653 |
| 2025-06-05 | 5.370 | 5.380 | 5.280 | 5.310 | 5.225 | 5,498,606 |
| 2025-06-04 | 5.310 | 5.350 | 5.280 | 5.340 | 5.254 | 5,501,793 |
| 2025-06-03 | 5.250 | 5.330 | 5.210 | 5.320 | 5.234 | 7,581,506 |
| 2025-05-30 | 5.300 | 5.390 | 5.240 | 5.260 | 5.175 | 7,851,556 |
| 2025-05-29 | 5.220 | 5.320 | 5.210 | 5.290 | 5.205 | 5,540,336 |
| 2025-05-28 | 5.210 | 5.250 | 5.190 | 5.220 | 5.136 | 5,138,000 |
| 2025-05-27 | 5.190 | 5.250 | 5.150 | 5.230 | 5.146 | 6,449,917 |
| 2025-05-26 | 5.130 | 5.240 | 5.120 | 5.200 | 5.116 | 5,897,906 |
| 2025-05-23 | 5.210 | 5.210 | 5.120 | 5.130 | 5.047 | 9,034,200 |
| 2025-05-22 | 5.410 | 5.440 | 5.230 | 5.240 | 5.156 | 13,312,932 |
| 2025-05-21 | 5.260 | 5.540 | 5.240 | 5.390 | 5.303 | 23,261,663 |
| 2025-05-20 | 5.260 | 5.290 | 5.200 | 5.270 | 5.185 | 7,534,900 |
| 2025-05-19 | 5.160 | 5.290 | 5.160 | 5.260 | 5.175 | 8,574,502 |
| 2025-05-16 | 5.160 | 5.210 | 5.140 | 5.150 | 5.067 | 4,780,209 |
| 2025-05-15 | 5.150 | 5.240 | 5.130 | 5.180 | 5.097 | 7,337,691 |
| 2025-05-14 | 5.130 | 5.160 | 5.080 | 5.140 | 5.057 | 5,361,573 |
| 2025-05-13 | 5.190 | 5.220 | 5.110 | 5.140 | 5.057 | 5,613,128 |
| 2025-05-12 | 5.150 | 5.180 | 5.100 | 5.170 | 5.087 | 4,983,423 |
| 2025-05-09 | 5.130 | 5.180 | 5.120 | 5.130 | 5.047 | 6,094,263 |
| 2025-05-08 | 5.110 | 5.170 | 5.080 | 5.160 | 5.077 | 6,254,405 |
| 2025-05-07 | 5.120 | 5.150 | 5.080 | 5.120 | 5.038 | 8,881,041 |
| 2025-05-06 | 4.990 | 5.050 | 4.990 | 5.050 | 4.969 | 7,339,100 |
| 2025-04-30 | 4.980 | 5.010 | 4.950 | 4.960 | 4.880 | 5,692,810 |
| 2025-04-29 | 4.930 | 5.040 | 4.900 | 4.960 | 4.880 | 6,975,648 |
| 2025-04-28 | 5.010 | 5.050 | 4.870 | 4.930 | 4.851 | 7,280,128 |
| 2025-04-25 | 4.960 | 5.050 | 4.940 | 5.030 | 4.949 | 7,316,497 |
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.