Hunan Gold Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.650	16.660	15.920	15.970	12.010	63,145,816
2024-07-24	17.070	17.320	16.840	17.080	12.845	46,297,730
2024-07-23	18.350	18.490	17.010	17.040	12.815	80,017,195
2024-07-22	18.470	18.790	17.970	18.430	13.860	50,435,396
2024-07-19	19.010	19.240	18.300	18.650	14.026	83,310,396
2024-07-18	19.370	20.150	19.220	20.150	15.154	58,876,563
2024-07-17	20.840	20.880	19.730	19.760	14.861	74,848,991
2024-07-16	19.300	20.540	19.290	20.290	15.259	74,291,852
2024-07-15	18.470	19.690	18.450	19.280	14.500	85,820,013
2024-07-12	19.380	19.540	18.420	18.780	14.124	62,725,686
2024-07-11	18.310	19.370	18.100	19.220	14.454	74,385,330
2024-07-10	18.860	19.090	18.220	18.310	13.770	49,431,621
2024-07-09	18.270	18.960	18.190	18.890	14.206	50,801,891
2024-07-08	18.770	18.860	18.290	18.330	13.785	45,580,450
2024-07-05	17.960	18.620	17.700	18.600	13.988	57,380,837
2024-07-04	18.920	19.120	17.800	18.050	13.575	75,037,345
2024-07-03	18.900	19.050	18.410	18.670	14.041	40,691,168
2024-07-02	19.000	19.210	18.700	18.950	14.251	43,456,909
2024-07-01	18.200	19.260	18.170	19.050	14.327	73,125,848
2024-06-28	17.240	18.400	17.010	18.100	13.612	85,595,927
2024-06-27	17.250	17.480	16.860	16.950	12.747	41,996,256
2024-06-26	17.370	17.500	16.860	17.480	13.146	41,825,728
2024-06-25	17.150	17.850	16.900	17.480	13.146	47,145,404
2024-06-24	17.530	17.900	17.170	17.190	12.928	54,942,626
2024-06-21	17.720	18.150	17.510	17.870	13.439	69,421,144
2024-06-20	17.950	17.990	17.230	17.470	13.138	55,380,024
2024-06-19	17.600	18.220	17.510	17.730	13.334	59,059,048
2024-06-18	17.220	17.870	16.880	17.680	13.296	69,821,415
2024-06-17	17.360	17.540	17.030	17.080	12.845	37,502,619
2024-06-14	17.080	17.410	16.970	17.280	12.996	42,447,501
2024-06-13	17.740	17.900	17.080	17.280	12.898	72,183,207
2024-06-12	17.610	18.060	17.610	17.920	13.375	54,947,284
2024-06-11	17.700	18.150	17.520	17.830	13.308	80,656,690
2024-06-07	19.290	19.390	17.750	18.350	13.696	98,542,119
2024-06-06	19.300	19.480	18.730	18.890	14.099	91,419,848
2024-06-05	18.660	19.280	18.370	18.650	13.920	72,978,142
2024-06-04	18.830	19.540	18.460	19.210	14.338	97,424,808
2024-06-03	18.990	19.290	18.280	18.500	13.808	91,445,247
2024-05-31	19.910	20.090	19.000	19.380	14.465	105,936,608
2024-05-30	21.900	22.150	19.500	19.500	14.555	139,345,677
2024-05-29	19.910	21.670	19.730	21.670	16.174	97,816,443
2024-05-28	19.540	20.680	19.300	19.700	14.704	85,943,574
2024-05-27	18.310	19.310	18.300	19.060	14.226	68,534,618
2024-05-24	17.790	18.480	17.650	18.110	13.517	57,668,969
2024-05-23	17.600	18.000	17.250	17.720	13.226	54,646,441
2024-05-22	18.050	18.850	18.050	18.280	13.644	50,791,240
2024-05-21	18.870	19.000	17.800	18.140	13.540	71,954,168
2024-05-20	18.420	19.480	18.000	19.250	14.368	87,406,736
2024-05-17	17.510	17.850	17.300	17.710	13.219	37,326,118
2024-05-16	17.980	18.180	17.400	17.490	13.054	49,441,457
2024-05-15	17.190	17.930	17.050	17.390	12.980	49,824,847
2024-05-14	17.270	17.540	16.920	17.100	12.763	57,964,336
2024-05-13	17.850	18.130	17.140	17.280	12.898	59,634,429
2024-05-10	17.970	18.230	17.000	17.520	13.077	60,195,350
2024-05-09	17.260	17.770	17.170	17.460	13.032	63,391,663
2024-05-08	16.840	17.830	16.510	17.400	12.987	82,788,351
2024-05-07	16.550	17.340	16.550	16.900	12.614	75,677,430
2024-05-06	15.250	16.500	15.200	16.500	12.316	76,721,700
2024-04-30	15.700	16.160	15.410	15.640	11.674	65,876,872
2024-04-29	15.760	15.900	15.280	15.640	11.674	76,200,753

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3000 CNY
2025-06-13	0.2300 CNY
2024-06-14	0.1300 CNY
2023-06-14	0.1000 CNY
2022-06-08	0.0600 CNY
2020-06-24	0.0300 CNY
2019-06-18	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.