Henan Yuguang Gold & Lead Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.500	12.020	11.430	11.660	11.660	67,319,218
2026-07-21	10.930	11.450	10.620	11.440	11.440	53,851,060
2026-07-20	11.190	11.290	10.580	10.870	10.870	50,179,225
2026-07-17	11.600	11.700	11.000	11.050	11.050	50,326,749
2026-07-16	11.810	12.180	11.680	11.720	11.720	41,278,803
2026-07-15	12.800	12.820	12.030	12.060	12.060	56,395,246
2026-07-14	12.250	12.880	12.060	12.800	12.800	54,737,736
2026-07-13	13.080	13.190	12.350	12.400	12.400	53,156,794
2026-07-10	13.480	14.210	13.280	13.480	13.480	63,124,177
2026-07-09	12.990	13.560	12.500	13.510	13.510	62,880,820
2026-07-08	13.610	13.760	13.100	13.110	12.895	52,871,812
2026-07-07	14.250	14.650	13.610	13.700	13.475	69,984,035
2026-07-06	15.300	15.750	14.530	14.570	14.331	105,299,195
2026-07-03	15.580	16.150	15.110	15.240	14.990	128,241,404
2026-07-02	15.480	15.500	14.780	14.830	14.587	118,297,287
2026-07-01	14.580	16.240	14.480	15.730	15.730	143,186,756
2026-06-30	15.300	15.320	14.520	14.760	14.760	114,035,379
2026-06-29	15.600	16.530	15.200	15.490	15.490	137,691,317
2026-06-26	17.110	17.110	15.590	15.930	15.930	192,304,012
2026-06-25	15.760	17.340	15.700	17.020	17.020	259,664,528
2026-06-24	14.800	15.880	14.440	15.760	15.760	165,244,008
2026-06-23	15.500	15.800	14.300	14.440	14.440	161,321,362
2026-06-22	13.990	14.810	13.990	14.810	14.810	94,430,784
2026-06-18	13.290	13.920	13.180	13.460	13.460	65,278,344
2026-06-17	13.630	13.750	13.260	13.430	13.430	53,044,448
2026-06-16	13.430	13.800	13.280	13.660	13.660	81,801,393
2026-06-15	13.200	13.730	13.090	13.720	13.720	119,599,167
2026-06-12	12.400	13.090	12.340	13.090	13.090	75,948,460
2026-06-11	11.450	12.150	11.400	11.900	11.900	47,976,489
2026-06-10	11.500	11.620	11.340	11.520	11.520	29,965,580
2026-06-09	11.800	11.850	11.370	11.820	11.820	33,496,586
2026-06-08	11.700	12.060	11.450	11.690	11.690	42,943,848
2026-06-05	12.770	12.820	12.430	12.500	12.500	36,923,025
2026-06-04	13.170	13.170	12.770	12.830	12.830	36,919,220
2026-06-03	13.210	13.600	13.140	13.370	13.370	43,430,873
2026-06-02	13.130	13.500	12.700	13.440	13.440	56,121,123
2026-06-01	13.230	13.460	13.070	13.090	13.090	40,094,930
2026-05-29	13.750	13.840	13.160	13.230	13.230	38,162,282
2026-05-28	13.290	13.730	13.060	13.600	13.600	41,006,463
2026-05-27	14.200	14.200	13.410	13.550	13.550	51,518,664
2026-05-26	13.950	14.340	13.530	14.290	14.290	60,513,738
2026-05-25	14.170	14.480	13.770	13.900	13.900	43,236,454
2026-05-22	13.350	14.130	13.150	13.920	13.920	50,864,004
2026-05-21	14.000	14.390	13.190	13.230	13.230	61,368,391
2026-05-20	13.710	14.030	13.460	13.840	13.840	57,458,129
2026-05-19	14.800	14.800	13.960	14.120	14.120	70,383,991
2026-05-18	14.950	15.140	14.350	14.900	14.900	66,845,567
2026-05-15	16.400	16.420	15.150	15.320	15.320	110,636,799
2026-05-14	16.500	17.390	16.260	16.720	16.720	125,944,962
2026-05-13	17.000	17.340	16.500	16.580	16.580	88,155,988
2026-05-12	17.500	17.500	16.480	16.640	16.640	105,339,820
2026-05-11	16.340	17.070	16.220	16.670	16.670	124,418,475
2026-05-08	15.530	16.250	15.460	16.000	16.000	92,046,875
2026-05-07	15.700	15.980	15.360	15.710	15.710	76,482,024
2026-05-06	14.950	15.500	14.760	15.380	15.380	74,635,376
2026-04-30	15.030	15.210	14.690	14.730	14.730	67,392,050
2026-04-29	14.690	15.460	14.290	15.250	15.250	108,155,767
2026-04-28	15.720	16.000	15.310	15.880	15.880	75,286,038
2026-04-27	15.400	16.150	15.380	15.820	15.820	70,046,231
2026-04-24	15.300	16.020	15.280	15.560	15.560	74,530,062

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.1180 CNY
2022-06-14	0.1130 CNY
2021-06-11	0.0860 CNY
2020-07-08	0.0600 CNY
2019-06-26	0.0380 CNY

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