Henan Yuguang Gold & Lead Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.460	16.500	15.450	15.590	15.590	112,849,614
2026-04-22	15.410	16.910	15.310	16.400	16.400	162,955,973
2026-04-21	15.310	15.390	14.950	15.370	15.370	64,617,763
2026-04-20	14.640	15.510	14.640	15.290	15.290	110,558,105
2026-04-17	14.200	15.170	14.200	14.630	14.630	95,963,858
2026-04-16	13.560	14.190	13.550	14.040	14.040	65,477,765
2026-04-15	13.960	14.070	13.430	13.490	13.490	55,940,259
2026-04-14	13.790	13.880	13.480	13.640	13.640	35,473,286
2026-04-13	13.500	13.590	13.370	13.550	13.550	28,894,535
2026-04-10	13.780	13.860	13.540	13.550	13.550	38,144,773
2026-04-09	13.520	13.790	13.350	13.610	13.610	52,377,772
2026-04-08	13.310	14.000	13.300	13.990	13.990	74,881,939
2026-04-07	12.700	12.870	12.620	12.760	12.760	26,996,166
2026-04-03	13.090	13.110	12.630	12.750	12.750	24,276,074
2026-04-02	13.290	13.290	12.800	12.940	12.940	39,604,616
2026-04-01	13.600	13.700	13.230	13.450	13.450	43,409,556
2026-03-31	13.390	13.640	13.180	13.180	13.180	47,863,389
2026-03-30	12.950	13.350	12.880	13.270	13.270	43,301,839
2026-03-27	12.510	13.200	12.510	13.110	13.110	41,609,299
2026-03-26	13.090	13.230	12.760	12.800	12.800	40,028,035
2026-03-25	13.470	13.590	13.090	13.190	13.190	71,138,629
2026-03-24	12.880	12.930	12.420	12.890	12.890	54,358,472
2026-03-23	12.980	13.290	12.210	12.300	12.300	70,500,882
2026-03-20	13.600	13.860	13.390	13.410	13.410	44,165,909
2026-03-19	14.120	14.180	13.470	13.600	13.600	63,181,794
2026-03-18	14.510	14.580	14.250	14.510	14.510	31,674,667
2026-03-17	14.710	14.960	14.520	14.530	14.530	41,094,602
2026-03-16	15.100	15.160	14.380	14.740	14.740	71,402,830
2026-03-13	15.770	16.130	15.330	15.400	15.400	51,553,225
2026-03-12	16.070	16.310	15.750	15.970	15.970	44,239,054
2026-03-11	16.700	16.710	16.210	16.300	16.300	42,056,854
2026-03-10	16.850	16.890	16.500	16.590	16.590	41,130,470
2026-03-09	15.900	16.520	15.610	16.390	16.390	59,245,833
2026-03-06	16.410	16.730	16.200	16.500	16.500	45,057,876
2026-03-05	17.000	17.060	16.460	16.660	16.660	66,722,285
2026-03-04	16.060	17.260	16.060	16.700	16.700	84,901,662
2026-03-03	18.580	18.580	17.390	17.390	17.390	130,818,495
2026-03-02	18.490	19.430	17.730	19.320	19.320	195,958,978
2026-02-27	17.490	18.240	17.410	18.070	18.070	93,769,030
2026-02-26	17.880	18.100	17.490	17.520	17.520	79,561,121
2026-02-25	17.530	18.120	17.250	17.870	17.870	123,801,738
2026-02-24	17.150	17.630	17.040	17.530	17.530	117,124,184
2026-02-13	16.180	16.710	16.180	16.230	16.230	68,064,042
2026-02-12	16.670	17.040	16.600	16.710	16.710	73,495,337
2026-02-11	16.500	16.970	16.500	16.790	16.790	73,978,736
2026-02-10	16.870	17.060	16.520	16.600	16.600	93,046,728
2026-02-09	16.660	17.030	16.400	16.960	16.960	138,593,604
2026-02-06	15.000	16.480	15.000	16.120	16.120	141,469,017
2026-02-05	17.130	17.490	16.230	16.540	16.540	189,063,257
2026-02-04	18.440	18.550	17.390	17.980	17.980	211,468,930
2026-02-03	18.070	18.360	18.070	18.070	18.070	187,018,940
2026-02-02	20.080	20.080	20.080	20.080	20.080	3,640,700
2026-01-30	22.310	22.310	22.310	22.310	22.310	22,790,000
2026-01-29	24.780	24.790	22.290	24.790	24.790	248,945,296
2026-01-28	21.750	22.540	20.900	22.540	22.540	171,369,300
2026-01-27	19.990	20.490	19.310	20.490	20.490	285,546,137
2026-01-26	18.630	18.630	18.630	18.630	18.630	10,795,537
2026-01-23	16.100	16.940	15.920	16.940	16.940	133,672,542
2026-01-22	14.650	15.690	14.430	15.400	15.400	170,175,183
2026-01-21	14.160	15.440	14.160	15.100	15.100	177,888,449

← NewerPage 3 of 5 · 243 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.