Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.960 | 5.130 | 4.960 | 5.130 | 5.047 | 17,238,414 |
| 2024-10-25 | 4.870 | 5.010 | 4.870 | 4.950 | 4.870 | 12,192,416 |
| 2024-10-24 | 4.880 | 4.890 | 4.830 | 4.880 | 4.802 | 7,660,327 |
| 2024-10-23 | 4.890 | 4.950 | 4.840 | 4.880 | 4.802 | 12,227,940 |
| 2024-10-22 | 4.770 | 4.910 | 4.760 | 4.880 | 4.802 | 13,093,529 |
| 2024-10-21 | 4.770 | 4.810 | 4.750 | 4.760 | 4.683 | 9,504,778 |
| 2024-10-18 | 4.680 | 4.830 | 4.650 | 4.770 | 4.693 | 16,024,477 |
| 2024-10-17 | 4.810 | 4.850 | 4.690 | 4.700 | 4.624 | 10,608,836 |
| 2024-10-16 | 4.680 | 4.790 | 4.650 | 4.760 | 4.683 | 10,475,972 |
| 2024-10-15 | 4.810 | 4.860 | 4.710 | 4.720 | 4.644 | 12,364,663 |
| 2024-10-14 | 4.730 | 4.910 | 4.730 | 4.850 | 4.772 | 11,611,104 |
| 2024-10-11 | 4.840 | 4.940 | 4.740 | 4.760 | 4.683 | 13,269,471 |
| 2024-10-10 | 4.860 | 5.000 | 4.720 | 4.840 | 4.762 | 18,601,601 |
| 2024-10-09 | 5.200 | 5.220 | 4.900 | 4.900 | 4.821 | 26,701,375 |
| 2024-10-08 | 5.690 | 5.690 | 5.020 | 5.440 | 5.353 | 54,656,082 |
| 2024-09-30 | 5.170 | 5.280 | 4.880 | 5.200 | 5.116 | 53,036,101 |
| 2024-09-27 | 4.690 | 4.970 | 4.590 | 4.860 | 4.782 | 51,626,585 |
| 2024-09-26 | 4.500 | 4.980 | 4.350 | 4.720 | 4.644 | 59,090,826 |
| 2024-09-25 | 4.550 | 4.550 | 4.550 | 4.550 | 4.477 | 11,439,668 |
| 2024-09-24 | 4.050 | 4.150 | 4.040 | 4.140 | 4.073 | 8,508,600 |
| 2024-09-23 | 4.010 | 4.040 | 3.990 | 4.040 | 3.975 | 3,568,505 |
| 2024-09-20 | 4.020 | 4.020 | 3.970 | 4.020 | 3.955 | 3,690,910 |
| 2024-09-19 | 3.940 | 4.030 | 3.920 | 4.030 | 3.965 | 7,066,600 |
| 2024-09-18 | 3.970 | 3.990 | 3.860 | 3.920 | 3.857 | 5,790,542 |
| 2024-09-13 | 3.970 | 4.010 | 3.950 | 4.000 | 3.936 | 3,721,412 |
| 2024-09-12 | 3.970 | 4.000 | 3.960 | 3.980 | 3.916 | 2,988,700 |
| 2024-09-11 | 4.040 | 4.040 | 3.950 | 3.960 | 3.896 | 4,581,800 |
| 2024-09-10 | 4.070 | 4.100 | 3.990 | 4.060 | 3.995 | 4,840,501 |
| 2024-09-09 | 4.000 | 4.100 | 3.960 | 4.070 | 4.005 | 6,319,001 |
| 2024-09-06 | 4.080 | 4.100 | 4.010 | 4.010 | 3.946 | 4,345,968 |
| 2024-09-05 | 4.000 | 4.070 | 4.000 | 4.060 | 3.995 | 2,911,300 |
| 2024-09-04 | 4.060 | 4.070 | 4.020 | 4.030 | 3.965 | 3,369,000 |
| 2024-09-03 | 4.050 | 4.090 | 4.040 | 4.070 | 4.005 | 3,632,572 |
| 2024-09-02 | 4.080 | 4.140 | 4.060 | 4.060 | 3.995 | 6,513,142 |
| 2024-08-30 | 4.100 | 4.140 | 4.050 | 4.110 | 4.044 | 8,815,116 |
| 2024-08-29 | 4.030 | 4.070 | 3.980 | 4.050 | 3.985 | 4,950,266 |
| 2024-08-28 | 3.990 | 4.080 | 3.970 | 4.030 | 3.965 | 4,356,384 |
| 2024-08-27 | 4.030 | 4.060 | 3.970 | 3.990 | 3.926 | 4,967,170 |
| 2024-08-26 | 3.950 | 4.030 | 3.900 | 4.030 | 3.965 | 5,071,113 |
| 2024-08-23 | 3.980 | 3.990 | 3.900 | 3.950 | 3.886 | 5,191,167 |
| 2024-08-22 | 4.030 | 4.050 | 3.980 | 3.980 | 3.916 | 3,745,352 |
| 2024-08-21 | 4.040 | 4.070 | 4.020 | 4.030 | 3.965 | 3,474,406 |
| 2024-08-20 | 4.080 | 4.110 | 4.010 | 4.030 | 3.965 | 5,461,850 |
| 2024-08-19 | 4.080 | 4.150 | 4.050 | 4.100 | 4.034 | 4,919,349 |
| 2024-08-16 | 4.160 | 4.170 | 4.070 | 4.080 | 4.014 | 6,385,759 |
| 2024-08-15 | 4.140 | 4.170 | 4.090 | 4.150 | 4.083 | 5,342,285 |
| 2024-08-14 | 4.150 | 4.170 | 4.120 | 4.130 | 4.064 | 3,263,100 |
| 2024-08-13 | 4.110 | 4.160 | 4.060 | 4.150 | 4.083 | 5,060,606 |
| 2024-08-12 | 4.180 | 4.190 | 4.130 | 4.140 | 4.073 | 5,902,400 |
| 2024-08-09 | 4.200 | 4.240 | 4.170 | 4.190 | 4.123 | 6,350,900 |
| 2024-08-08 | 4.180 | 4.220 | 4.140 | 4.210 | 4.142 | 6,003,100 |
| 2024-08-07 | 4.180 | 4.220 | 4.160 | 4.200 | 4.132 | 6,332,000 |
| 2024-08-06 | 4.190 | 4.210 | 4.130 | 4.180 | 4.113 | 9,513,301 |
| 2024-08-05 | 4.170 | 4.280 | 4.140 | 4.190 | 4.123 | 13,999,300 |
| 2024-08-02 | 4.220 | 4.270 | 4.190 | 4.190 | 4.123 | 10,761,514 |
| 2024-08-01 | 4.220 | 4.290 | 4.200 | 4.240 | 4.172 | 14,506,596 |
| 2024-07-31 | 4.120 | 4.330 | 4.120 | 4.280 | 4.211 | 21,887,076 |
| 2024-07-30 | 4.120 | 4.190 | 4.070 | 4.140 | 4.073 | 16,269,485 |
| 2024-07-29 | 4.020 | 4.200 | 4.000 | 4.140 | 4.073 | 23,571,337 |
| 2024-07-26 | 4.000 | 4.070 | 3.920 | 4.010 | 3.946 | 25,571,935 |
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.