Henan Yuguang Gold & Lead Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.030	14.350	13.330	14.130	14.130	136,432,062
2026-01-19	14.170	14.170	13.200	13.930	13.930	88,136,675
2026-01-16	13.900	14.530	13.780	13.980	13.980	118,306,831
2026-01-15	14.100	14.390	13.550	13.850	13.850	148,445,563
2026-01-14	13.750	14.460	13.570	14.030	14.030	146,890,032
2026-01-13	13.350	13.880	13.180	13.460	13.460	120,152,571
2026-01-12	13.250	13.450	12.940	13.290	13.290	108,969,665
2026-01-09	12.370	12.870	12.370	12.770	12.770	91,675,467
2026-01-08	12.600	13.090	12.550	12.630	12.630	84,106,351
2026-01-07	13.040	13.300	12.790	12.870	12.870	121,950,193
2026-01-06	12.780	13.080	12.560	12.940	12.940	119,768,403
2026-01-05	12.280	12.760	12.200	12.590	12.590	144,200,095
2025-12-31	12.000	12.280	11.670	11.750	11.750	83,749,823
2025-12-30	11.510	12.090	11.430	11.930	11.930	88,747,132
2025-12-29	12.200	12.800	11.840	12.240	12.240	160,999,055
2025-12-26	11.640	11.870	11.580	11.800	11.800	84,509,173
2025-12-25	11.480	11.480	11.270	11.390	11.390	45,508,737
2025-12-24	11.720	11.830	11.480	11.660	11.660	63,477,553
2025-12-23	11.680	11.780	11.420	11.510	11.510	66,984,860
2025-12-22	11.180	11.650	11.180	11.490	11.490	87,540,570
2025-12-19	10.700	11.000	10.600	10.950	10.950	42,147,012
2025-12-18	10.800	11.050	10.730	10.820	10.820	41,688,977
2025-12-17	10.500	10.930	10.450	10.860	10.860	66,133,862
2025-12-16	10.730	10.790	10.310	10.370	10.370	50,559,802
2025-12-15	10.610	10.890	10.540	10.870	10.870	44,556,665
2025-12-12	10.980	11.140	10.820	10.920	10.920	58,175,167
2025-12-11	11.270	11.360	10.750	10.780	10.780	74,129,928
2025-12-10	11.400	11.440	11.010	11.170	11.170	70,220,412
2025-12-09	11.310	11.310	10.910	10.940	10.940	53,694,566
2025-12-08	11.630	11.640	11.250	11.420	11.420	48,722,074
2025-12-05	11.060	11.630	11.020	11.590	11.590	52,516,135
2025-12-04	11.550	11.580	11.140	11.190	11.190	48,335,969
2025-12-03	11.480	11.670	11.340	11.450	11.450	53,936,424
2025-12-02	11.440	11.510	11.260	11.350	11.350	42,973,024
2025-12-01	11.640	12.080	11.390	11.490	11.490	103,049,192
2025-11-28	10.900	11.090	10.770	11.060	11.060	47,331,097
2025-11-27	11.000	11.030	10.710	10.790	10.790	36,287,433
2025-11-26	10.780	10.960	10.690	10.760	10.760	31,829,746
2025-11-25	10.670	10.920	10.600	10.800	10.800	35,343,732
2025-11-24	10.420	10.550	10.300	10.460	10.460	27,696,869
2025-11-21	10.800	10.810	10.300	10.440	10.440	52,118,474
2025-11-20	11.150	11.350	10.950	10.990	10.990	41,850,486
2025-11-19	11.050	11.340	10.990	11.250	11.250	53,907,214
2025-11-18	11.530	11.580	10.860	10.980	10.980	82,298,806
2025-11-17	11.820	11.940	11.630	11.640	11.640	68,260,017
2025-11-14	12.340	12.640	12.240	12.260	12.260	67,435,210
2025-11-13	12.110	12.850	12.110	12.690	12.690	136,491,112
2025-11-12	11.870	12.120	11.540	11.800	11.800	53,115,542
2025-11-11	12.440	12.500	11.860	11.900	11.900	76,283,361
2025-11-10	11.980	12.350	11.930	12.190	12.190	68,371,992
2025-11-07	11.820	11.920	11.720	11.780	11.780	35,489,769
2025-11-06	11.630	11.920	11.580	11.900	11.900	41,367,675
2025-11-05	11.240	11.720	11.190	11.620	11.620	38,281,778
2025-11-04	11.810	11.950	11.490	11.600	11.600	53,682,730
2025-11-03	12.120	12.190	11.560	12.010	12.010	61,517,658
2025-10-31	12.300	12.910	12.200	12.230	12.230	108,155,884
2025-10-30	12.000	12.090	11.880	11.880	11.880	53,397,775
2025-10-29	11.720	12.190	11.680	12.170	12.170	82,149,372
2025-10-28	11.960	12.110	11.530	11.570	11.570	101,564,479
2025-10-27	12.400	12.620	11.980	12.250	12.250	94,675,787

← NewerPage 4 of 21 · 1,212 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.