Hunan Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.450 | 4.500 | 4.360 | 4.410 | 4.410 | 5,544,790 |
| 2026-10-19 | 4.540 | 4.560 | 4.360 | 4.450 | 4.450 | 6,887,187 |
| 2026-10-16 | 4.530 | 4.630 | 4.500 | 4.550 | 4.550 | 7,046,000 |
| 2026-10-15 | 4.550 | 4.560 | 4.460 | 4.470 | 4.470 | 6,316,500 |
| 2026-10-14 | 4.640 | 4.680 | 4.570 | 4.580 | 4.580 | 6,186,000 |
| 2026-10-13 | 4.580 | 4.680 | 4.510 | 4.670 | 4.670 | 6,778,634 |
| 2026-10-12 | 4.670 | 4.680 | 4.590 | 4.600 | 4.600 | 4,045,202 |
| 2026-10-09 | 4.610 | 4.680 | 4.520 | 4.670 | 4.670 | 5,284,000 |
| 2026-10-08 | 4.640 | 4.690 | 4.590 | 4.620 | 4.620 | 4,378,511 |
| 2026-09-30 | 4.660 | 4.690 | 4.610 | 4.640 | 4.640 | 3,781,400 |
| 2026-09-29 | 4.580 | 4.680 | 4.560 | 4.640 | 4.640 | 4,363,500 |
| 2026-09-28 | 4.590 | 4.600 | 4.500 | 4.580 | 4.580 | 3,903,699 |
| 2026-09-24 | 4.580 | 4.630 | 4.560 | 4.580 | 4.580 | 2,775,700 |
| 2026-09-23 | 4.640 | 4.660 | 4.570 | 4.580 | 4.580 | 3,476,700 |
| 2026-09-22 | 4.670 | 4.690 | 4.600 | 4.640 | 4.640 | 5,352,804 |
| 2026-09-21 | 4.550 | 4.680 | 4.530 | 4.680 | 4.680 | 5,591,000 |
| 2026-09-18 | 4.600 | 4.630 | 4.540 | 4.570 | 4.570 | 3,860,700 |
| 2026-09-17 | 4.500 | 4.590 | 4.440 | 4.580 | 4.580 | 4,553,916 |
| 2026-09-16 | 4.440 | 4.550 | 4.410 | 4.530 | 4.530 | 5,817,901 |
| 2026-09-15 | 4.640 | 4.640 | 4.420 | 4.450 | 4.450 | 7,742,704 |
| 2026-09-14 | 4.590 | 4.680 | 4.560 | 4.610 | 4.610 | 6,176,102 |
| 2026-09-11 | 4.620 | 4.670 | 4.540 | 4.560 | 4.560 | 6,110,400 |
| 2026-09-10 | 4.720 | 4.730 | 4.660 | 4.670 | 4.670 | 4,660,674 |
| 2026-09-09 | 4.750 | 4.760 | 4.700 | 4.720 | 4.720 | 4,299,134 |
| 2026-09-08 | 4.660 | 4.770 | 4.660 | 4.760 | 4.760 | 6,794,249 |
| 2026-09-07 | 4.640 | 4.680 | 4.610 | 4.660 | 4.660 | 5,198,600 |
| 2026-09-04 | 4.570 | 4.700 | 4.560 | 4.630 | 4.630 | 8,136,700 |
| 2026-09-03 | 4.610 | 4.650 | 4.550 | 4.550 | 4.550 | 5,524,811 |
| 2026-09-02 | 4.630 | 4.630 | 4.540 | 4.600 | 4.600 | 4,782,212 |
| 2026-09-01 | 4.590 | 4.660 | 4.580 | 4.640 | 4.640 | 5,703,000 |
| 2026-08-31 | 4.600 | 4.610 | 4.550 | 4.590 | 4.590 | 5,517,104 |
| 2026-08-28 | 4.550 | 4.630 | 4.540 | 4.610 | 4.610 | 6,739,401 |
| 2026-08-27 | 4.590 | 4.590 | 4.520 | 4.550 | 4.550 | 5,962,200 |
| 2026-08-26 | 4.540 | 4.590 | 4.510 | 4.590 | 4.590 | 5,230,600 |
| 2026-08-25 | 4.450 | 4.550 | 4.420 | 4.550 | 4.550 | 6,161,500 |
| 2026-08-24 | 4.480 | 4.510 | 4.410 | 4.450 | 4.450 | 5,109,600 |
| 2026-08-21 | 4.490 | 4.490 | 4.380 | 4.480 | 4.480 | 4,533,002 |
| 2026-08-20 | 4.430 | 4.520 | 4.410 | 4.490 | 4.490 | 5,882,902 |
| 2026-08-19 | 4.470 | 4.470 | 4.380 | 4.390 | 4.390 | 5,115,899 |
| 2026-08-18 | 4.480 | 4.510 | 4.430 | 4.470 | 4.470 | 4,892,103 |
| 2026-08-17 | 4.500 | 4.520 | 4.420 | 4.490 | 4.490 | 4,745,361 |
| 2026-08-14 | 4.460 | 4.490 | 4.400 | 4.460 | 4.460 | 3,629,606 |
| 2026-08-13 | 4.510 | 4.520 | 4.440 | 4.460 | 4.460 | 4,623,000 |
| 2026-08-12 | 4.480 | 4.520 | 4.450 | 4.510 | 4.510 | 4,990,350 |
| 2026-08-11 | 4.490 | 4.510 | 4.430 | 4.470 | 4.470 | 4,620,800 |
| 2026-08-10 | 4.370 | 4.510 | 4.340 | 4.500 | 4.500 | 6,676,482 |
| 2026-08-07 | 4.390 | 4.390 | 4.260 | 4.340 | 4.340 | 4,630,602 |
| 2026-08-06 | 4.370 | 4.390 | 4.300 | 4.390 | 4.390 | 4,666,402 |
| 2026-08-05 | 4.380 | 4.420 | 4.320 | 4.370 | 4.370 | 6,967,900 |
| 2026-08-04 | 4.450 | 4.490 | 4.360 | 4.380 | 4.380 | 6,874,022 |
| 2026-08-03 | 4.300 | 4.440 | 4.290 | 4.430 | 4.430 | 6,665,011 |
| 2026-07-31 | 4.260 | 4.310 | 4.210 | 4.310 | 4.310 | 7,994,511 |
| 2026-07-30 | 4.220 | 4.310 | 4.200 | 4.240 | 4.240 | 9,101,105 |
| 2026-07-29 | 4.150 | 4.250 | 4.140 | 4.220 | 4.220 | 6,413,500 |
| 2026-07-28 | 4.120 | 4.190 | 4.100 | 4.150 | 4.150 | 5,642,600 |
| 2026-07-27 | 4.050 | 4.150 | 4.040 | 4.120 | 4.120 | 5,439,000 |
| 2026-07-24 | 4.100 | 4.190 | 4.030 | 4.050 | 4.050 | 5,633,002 |
| 2026-07-23 | 4.000 | 4.140 | 3.990 | 4.120 | 4.120 | 7,285,600 |
| 2026-07-22 | 4.020 | 4.100 | 4.000 | 4.020 | 4.020 | 7,356,400 |
| 2026-07-21 | 4.170 | 4.170 | 3.970 | 4.070 | 4.070 | 11,654,124 |
Page 1 of 21 · 1,216 trading daysOlder →
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.