Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.280 | 5.290 | 5.130 | 5.180 | 5.097 | 5,720,900 |
| 2025-01-20 | 5.170 | 5.280 | 5.140 | 5.250 | 5.166 | 6,854,730 |
| 2025-01-17 | 5.150 | 5.180 | 5.080 | 5.160 | 5.077 | 5,741,800 |
| 2025-01-16 | 5.160 | 5.200 | 5.100 | 5.170 | 5.087 | 7,505,600 |
| 2025-01-15 | 5.100 | 5.160 | 5.040 | 5.120 | 5.038 | 7,506,004 |
| 2025-01-14 | 4.900 | 5.080 | 4.900 | 5.080 | 4.998 | 9,350,201 |
| 2025-01-13 | 4.800 | 4.910 | 4.670 | 4.870 | 4.792 | 6,433,309 |
| 2025-01-10 | 4.970 | 5.000 | 4.820 | 4.840 | 4.762 | 5,990,600 |
| 2025-01-09 | 4.960 | 5.010 | 4.910 | 4.990 | 4.910 | 4,953,200 |
| 2025-01-08 | 4.980 | 5.040 | 4.850 | 4.980 | 4.900 | 6,706,519 |
| 2025-01-07 | 4.870 | 4.980 | 4.850 | 4.980 | 4.900 | 7,523,623 |
| 2025-01-06 | 4.880 | 4.920 | 4.690 | 4.880 | 4.802 | 8,834,723 |
| 2025-01-03 | 5.150 | 5.200 | 4.890 | 4.920 | 4.841 | 13,385,601 |
| 2025-01-02 | 5.150 | 5.290 | 5.080 | 5.130 | 5.047 | 11,856,403 |
| 2024-12-31 | 5.230 | 5.290 | 5.140 | 5.150 | 5.067 | 9,002,623 |
| 2024-12-30 | 5.280 | 5.300 | 5.170 | 5.230 | 5.146 | 10,065,941 |
| 2024-12-27 | 5.200 | 5.370 | 5.200 | 5.340 | 5.254 | 10,657,352 |
| 2024-12-26 | 5.190 | 5.280 | 5.150 | 5.210 | 5.126 | 9,065,210 |
| 2024-12-25 | 5.300 | 5.340 | 5.080 | 5.200 | 5.116 | 12,520,250 |
| 2024-12-24 | 5.400 | 5.440 | 5.240 | 5.350 | 5.264 | 12,787,302 |
| 2024-12-23 | 5.620 | 5.660 | 5.250 | 5.270 | 5.185 | 17,509,500 |
| 2024-12-20 | 5.600 | 5.660 | 5.550 | 5.610 | 5.520 | 8,769,904 |
| 2024-12-19 | 5.660 | 5.700 | 5.540 | 5.600 | 5.510 | 11,893,051 |
| 2024-12-18 | 5.750 | 5.790 | 5.610 | 5.690 | 5.598 | 11,356,300 |
| 2024-12-17 | 6.040 | 6.060 | 5.710 | 5.740 | 5.648 | 20,017,355 |
| 2024-12-16 | 6.010 | 6.130 | 5.990 | 6.060 | 5.963 | 15,592,549 |
| 2024-12-13 | 6.140 | 6.210 | 5.980 | 5.990 | 5.894 | 21,270,410 |
| 2024-12-12 | 6.040 | 6.150 | 5.990 | 6.150 | 6.051 | 19,631,755 |
| 2024-12-11 | 5.930 | 6.050 | 5.920 | 6.050 | 5.953 | 21,222,837 |
| 2024-12-10 | 6.020 | 6.100 | 5.890 | 5.980 | 5.884 | 28,056,170 |
| 2024-12-09 | 5.900 | 5.950 | 5.800 | 5.870 | 5.776 | 19,072,560 |
| 2024-12-06 | 5.970 | 6.040 | 5.850 | 5.910 | 5.815 | 27,885,753 |
| 2024-12-05 | 5.990 | 6.050 | 5.900 | 5.950 | 5.854 | 30,798,691 |
| 2024-12-04 | 5.960 | 6.290 | 5.830 | 6.030 | 5.933 | 56,018,290 |
| 2024-12-03 | 5.810 | 6.030 | 5.720 | 5.980 | 5.884 | 45,416,578 |
| 2024-12-02 | 5.650 | 5.860 | 5.630 | 5.810 | 5.717 | 41,183,615 |
| 2024-11-29 | 5.750 | 5.950 | 5.610 | 5.690 | 5.598 | 47,244,788 |
| 2024-11-28 | 5.830 | 6.040 | 5.580 | 5.630 | 5.539 | 59,450,789 |
| 2024-11-27 | 5.390 | 6.110 | 5.390 | 5.840 | 5.746 | 80,100,479 |
| 2024-11-26 | 6.950 | 7.030 | 5.870 | 5.990 | 5.894 | 134,396,511 |
| 2024-11-25 | 6.200 | 6.390 | 6.040 | 6.390 | 6.287 | 31,135,608 |
| 2024-11-22 | 5.300 | 5.810 | 5.260 | 5.810 | 5.717 | 56,015,275 |
| 2024-11-21 | 5.210 | 5.310 | 5.180 | 5.280 | 5.195 | 12,102,056 |
| 2024-11-20 | 5.170 | 5.230 | 5.160 | 5.220 | 5.136 | 11,228,154 |
| 2024-11-19 | 5.100 | 5.150 | 5.010 | 5.150 | 5.067 | 9,843,578 |
| 2024-11-18 | 5.110 | 5.240 | 5.050 | 5.080 | 4.998 | 15,598,918 |
| 2024-11-15 | 5.150 | 5.230 | 5.060 | 5.090 | 5.008 | 10,651,819 |
| 2024-11-14 | 5.270 | 5.290 | 5.130 | 5.150 | 5.067 | 13,010,801 |
| 2024-11-13 | 5.220 | 5.300 | 5.130 | 5.260 | 5.175 | 18,697,136 |
| 2024-11-12 | 5.290 | 5.440 | 5.190 | 5.240 | 5.156 | 18,760,267 |
| 2024-11-11 | 5.180 | 5.340 | 5.120 | 5.300 | 5.215 | 21,578,531 |
| 2024-11-08 | 5.300 | 5.340 | 5.130 | 5.150 | 5.067 | 16,710,130 |
| 2024-11-07 | 5.120 | 5.240 | 5.060 | 5.240 | 5.156 | 19,218,461 |
| 2024-11-06 | 5.130 | 5.150 | 5.040 | 5.100 | 5.018 | 16,462,439 |
| 2024-11-05 | 5.000 | 5.100 | 4.990 | 5.090 | 5.008 | 14,882,559 |
| 2024-11-04 | 4.940 | 5.000 | 4.930 | 4.990 | 4.910 | 9,302,775 |
| 2024-11-01 | 5.030 | 5.060 | 4.910 | 4.940 | 4.861 | 12,446,010 |
| 2024-10-31 | 4.990 | 5.080 | 4.990 | 5.060 | 4.979 | 12,420,716 |
| 2024-10-30 | 5.020 | 5.020 | 4.910 | 4.990 | 4.910 | 12,123,613 |
| 2024-10-29 | 5.130 | 5.150 | 4.970 | 5.000 | 4.920 | 18,735,120 |
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.