Hunan Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.580	18.800	18.460	18.610	18.367	69,734,378
2025-07-21	17.880	18.390	17.880	18.330	18.091	60,191,561
2025-07-18	17.790	17.900	17.770	17.870	17.637	23,995,274
2025-07-17	17.870	17.910	17.750	17.790	17.558	28,314,725
2025-07-16	17.960	18.050	17.820	17.900	17.666	29,669,162
2025-07-15	18.000	18.140	17.810	18.120	17.883	40,904,930
2025-07-14	18.000	18.320	17.750	18.120	17.883	69,422,108
2025-07-11	18.180	18.620	18.030	18.460	18.219	53,549,682
2025-07-10	17.720	18.100	17.630	18.060	17.824	45,581,996
2025-07-09	17.840	17.940	17.540	17.600	17.370	33,705,501
2025-07-08	17.910	18.050	17.910	18.000	17.765	25,130,432
2025-07-07	17.700	17.950	17.680	17.810	17.578	22,416,128
2025-07-04	18.040	18.070	17.710	17.950	17.716	32,804,539
2025-07-03	18.130	18.270	18.000	18.210	17.972	29,335,436
2025-07-02	18.200	18.330	18.080	18.100	17.864	35,607,821
2025-07-01	17.970	18.280	17.860	18.280	18.041	50,084,025
2025-06-30	17.500	17.860	17.390	17.850	17.617	34,247,447
2025-06-27	17.680	17.920	17.610	17.680	17.449	37,440,399
2025-06-26	17.750	17.980	17.460	17.840	17.607	38,850,486
2025-06-25	17.610	17.810	17.610	17.750	17.518	31,298,802
2025-06-24	17.830	18.040	17.570	17.650	17.420	47,603,543
2025-06-23	17.880	18.270	17.780	18.080	17.844	38,038,274
2025-06-20	17.900	17.950	17.650	17.820	17.587	29,346,742
2025-06-19	18.360	18.440	17.880	18.030	17.795	44,660,302
2025-06-18	18.510	18.650	18.320	18.530	18.288	37,257,974
2025-06-17	18.510	18.810	18.430	18.530	18.288	45,264,657
2025-06-16	19.400	19.400	18.690	18.770	18.525	76,502,874
2025-06-13	19.300	19.780	18.900	19.340	19.088	98,817,000
2025-06-12	24.430	24.590	23.780	24.470	18.403	56,871,335
2025-06-11	23.660	24.410	23.570	24.150	18.162	57,671,017
2025-06-10	23.200	23.990	23.150	23.660	17.794	53,886,673
2025-06-09	22.950	23.360	22.810	23.320	17.538	45,153,837
2025-06-06	23.010	23.650	23.010	23.310	17.530	52,812,397
2025-06-05	23.110	23.580	23.010	23.030	17.320	46,109,490
2025-06-04	22.980	23.380	22.960	23.020	17.312	41,374,231
2025-06-03	22.980	23.680	22.980	23.110	17.380	64,934,096
2025-05-30	22.750	22.800	22.380	22.430	16.869	26,900,853
2025-05-29	22.420	22.650	22.150	22.520	16.936	39,388,339
2025-05-28	22.860	23.140	22.810	22.940	17.252	23,637,734
2025-05-27	23.310	23.450	22.810	22.990	17.290	43,377,548
2025-05-26	23.250	23.790	23.010	23.400	17.598	60,949,925
2025-05-23	23.020	23.860	23.000	23.700	17.824	82,918,555
2025-05-22	23.150	23.490	22.730	22.790	17.139	63,972,394
2025-05-21	23.000	23.130	22.570	23.070	17.350	81,662,752
2025-05-20	22.470	22.850	22.460	22.470	16.899	32,937,889
2025-05-19	22.630	23.190	22.460	22.570	16.974	34,704,872
2025-05-16	22.650	22.770	22.400	22.470	16.899	35,122,651
2025-05-15	22.300	22.500	22.120	22.440	16.876	41,228,522
2025-05-14	22.800	23.020	22.370	22.630	17.019	38,799,749
2025-05-13	22.800	23.100	22.450	22.990	17.290	53,406,067
2025-05-12	22.450	22.980	22.210	22.860	17.192	47,054,845
2025-05-09	22.800	23.430	22.660	23.240	17.478	50,319,586
2025-05-08	23.600	24.200	23.260	23.380	17.583	71,702,059
2025-05-07	23.400	23.950	23.210	23.820	17.914	70,156,440
2025-05-06	22.950	23.790	22.950	23.650	17.786	89,725,252
2025-04-30	22.200	22.640	22.120	22.380	16.831	34,973,516
2025-04-29	22.660	22.770	22.260	22.350	16.808	38,738,778
2025-04-28	22.510	22.700	22.440	22.490	16.914	44,127,921
2025-04-25	23.420	23.500	22.520	22.780	17.132	73,062,424
2025-04-24	23.950	24.050	23.000	23.230	17.470	77,238,106

← NewerPage 6 of 21 · 1,216 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.