Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.990 | 5.030 | 4.920 | 4.970 | 4.890 | 5,697,408 |
| 2025-04-23 | 5.030 | 5.070 | 4.980 | 5.000 | 4.920 | 6,675,328 |
| 2025-04-22 | 4.910 | 5.050 | 4.910 | 5.030 | 4.949 | 9,029,814 |
| 2025-04-21 | 4.900 | 4.960 | 4.860 | 4.930 | 4.851 | 6,387,406 |
| 2025-04-18 | 4.910 | 4.940 | 4.840 | 4.910 | 4.831 | 6,765,696 |
| 2025-04-17 | 4.810 | 4.940 | 4.770 | 4.890 | 4.811 | 7,724,100 |
| 2025-04-16 | 4.850 | 4.900 | 4.750 | 4.830 | 4.752 | 8,562,325 |
| 2025-04-15 | 4.850 | 4.880 | 4.810 | 4.870 | 4.792 | 5,775,673 |
| 2025-04-14 | 4.790 | 4.880 | 4.790 | 4.860 | 4.782 | 7,396,567 |
| 2025-04-11 | 4.750 | 4.850 | 4.730 | 4.770 | 4.693 | 8,416,512 |
| 2025-04-10 | 4.830 | 4.890 | 4.770 | 4.790 | 4.713 | 10,997,685 |
| 2025-04-09 | 4.510 | 4.770 | 4.200 | 4.740 | 4.664 | 16,425,423 |
| 2025-04-08 | 4.710 | 4.730 | 4.490 | 4.570 | 4.497 | 15,949,754 |
| 2025-04-07 | 5.020 | 5.020 | 4.730 | 4.730 | 4.654 | 14,187,811 |
| 2025-04-03 | 5.300 | 5.300 | 5.150 | 5.260 | 5.175 | 20,050,900 |
| 2025-04-02 | 5.520 | 5.590 | 5.420 | 5.450 | 5.362 | 11,044,202 |
| 2025-04-01 | 5.370 | 5.480 | 5.350 | 5.480 | 5.392 | 11,561,400 |
| 2025-03-31 | 5.350 | 5.540 | 5.270 | 5.370 | 5.284 | 13,952,515 |
| 2025-03-28 | 5.540 | 5.570 | 5.370 | 5.390 | 5.303 | 12,754,095 |
| 2025-03-27 | 5.680 | 5.710 | 5.530 | 5.550 | 5.461 | 19,220,900 |
| 2025-03-26 | 5.480 | 5.690 | 5.440 | 5.660 | 5.569 | 30,535,789 |
| 2025-03-25 | 5.300 | 5.600 | 5.270 | 5.450 | 5.362 | 20,339,133 |
| 2025-03-24 | 5.430 | 5.490 | 5.210 | 5.310 | 5.225 | 13,050,781 |
| 2025-03-21 | 5.400 | 5.510 | 5.390 | 5.440 | 5.353 | 11,909,358 |
| 2025-03-20 | 5.420 | 5.450 | 5.350 | 5.420 | 5.333 | 6,679,099 |
| 2025-03-19 | 5.410 | 5.410 | 5.340 | 5.390 | 5.303 | 6,435,544 |
| 2025-03-18 | 5.350 | 5.410 | 5.300 | 5.410 | 5.323 | 8,379,351 |
| 2025-03-17 | 5.350 | 5.380 | 5.310 | 5.350 | 5.264 | 9,105,972 |
| 2025-03-14 | 5.190 | 5.340 | 5.150 | 5.340 | 5.254 | 12,603,847 |
| 2025-03-13 | 5.220 | 5.230 | 5.100 | 5.190 | 5.107 | 7,787,156 |
| 2025-03-12 | 5.190 | 5.220 | 5.150 | 5.210 | 5.126 | 6,459,047 |
| 2025-03-11 | 5.150 | 5.190 | 5.080 | 5.190 | 5.107 | 6,255,107 |
| 2025-03-10 | 5.150 | 5.230 | 5.120 | 5.170 | 5.087 | 6,690,127 |
| 2025-03-07 | 5.170 | 5.210 | 5.150 | 5.160 | 5.077 | 7,085,000 |
| 2025-03-06 | 5.150 | 5.210 | 5.110 | 5.200 | 5.116 | 7,421,839 |
| 2025-03-05 | 5.210 | 5.220 | 5.050 | 5.140 | 5.057 | 8,108,019 |
| 2025-03-04 | 5.140 | 5.210 | 5.130 | 5.200 | 5.116 | 4,751,415 |
| 2025-03-03 | 5.140 | 5.250 | 5.130 | 5.150 | 5.067 | 7,523,302 |
| 2025-02-28 | 5.210 | 5.260 | 5.140 | 5.150 | 5.067 | 6,493,256 |
| 2025-02-27 | 5.220 | 5.300 | 5.150 | 5.250 | 5.166 | 7,841,433 |
| 2025-02-26 | 5.180 | 5.230 | 5.170 | 5.220 | 5.136 | 6,141,388 |
| 2025-02-25 | 5.170 | 5.250 | 5.140 | 5.170 | 5.087 | 5,742,400 |
| 2025-02-24 | 5.160 | 5.270 | 5.140 | 5.200 | 5.116 | 7,426,354 |
| 2025-02-21 | 5.230 | 5.230 | 5.110 | 5.160 | 5.077 | 7,076,480 |
| 2025-02-20 | 5.160 | 5.240 | 5.150 | 5.210 | 5.126 | 5,032,057 |
| 2025-02-19 | 5.170 | 5.240 | 5.140 | 5.180 | 5.097 | 6,819,711 |
| 2025-02-18 | 5.320 | 5.350 | 5.150 | 5.160 | 5.077 | 6,959,752 |
| 2025-02-17 | 5.260 | 5.370 | 5.230 | 5.330 | 5.244 | 6,611,108 |
| 2025-02-14 | 5.320 | 5.320 | 5.230 | 5.240 | 5.156 | 5,599,586 |
| 2025-02-13 | 5.390 | 5.410 | 5.300 | 5.300 | 5.215 | 5,642,228 |
| 2025-02-12 | 5.360 | 5.400 | 5.300 | 5.370 | 5.284 | 6,037,902 |
| 2025-02-11 | 5.400 | 5.420 | 5.320 | 5.380 | 5.293 | 5,992,944 |
| 2025-02-10 | 5.290 | 5.410 | 5.220 | 5.400 | 5.313 | 7,872,108 |
| 2025-02-07 | 5.240 | 5.320 | 5.220 | 5.290 | 5.205 | 7,649,045 |
| 2025-02-06 | 5.180 | 5.230 | 5.110 | 5.230 | 5.146 | 6,476,204 |
| 2025-02-05 | 5.260 | 5.300 | 5.160 | 5.170 | 5.087 | 5,649,201 |
| 2025-01-27 | 5.240 | 5.350 | 5.220 | 5.250 | 5.166 | 8,040,061 |
| 2025-01-24 | 5.190 | 5.200 | 5.130 | 5.200 | 5.116 | 6,238,700 |
| 2025-01-23 | 5.190 | 5.270 | 5.170 | 5.180 | 5.097 | 6,005,530 |
| 2025-01-22 | 5.170 | 5.180 | 5.100 | 5.140 | 5.057 | 5,953,530 |
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.