Henan Yuguang Gold & Lead Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.360 | 8.560 | 8.320 | 8.550 | 8.550 | 47,803,628 |
| 2025-07-23 | 8.340 | 8.510 | 8.270 | 8.450 | 8.450 | 49,810,003 |
| 2025-07-22 | 8.280 | 8.410 | 8.260 | 8.310 | 8.310 | 44,292,717 |
| 2025-07-21 | 8.070 | 8.240 | 8.060 | 8.220 | 8.220 | 40,123,600 |
| 2025-07-18 | 8.070 | 8.170 | 8.010 | 8.070 | 8.070 | 36,375,000 |
| 2025-07-17 | 8.050 | 8.080 | 7.950 | 8.010 | 8.010 | 25,807,922 |
| 2025-07-16 | 8.210 | 8.260 | 8.010 | 8.040 | 8.040 | 31,404,100 |
| 2025-07-15 | 8.330 | 8.400 | 8.200 | 8.250 | 8.250 | 42,101,732 |
| 2025-07-14 | 8.300 | 8.580 | 8.220 | 8.340 | 8.340 | 68,452,106 |
| 2025-07-11 | 7.920 | 8.110 | 7.850 | 8.030 | 8.030 | 48,004,611 |
| 2025-07-10 | 8.000 | 8.070 | 7.990 | 8.050 | 8.050 | 25,961,859 |
| 2025-07-09 | 8.300 | 8.370 | 7.990 | 8.000 | 8.000 | 54,002,925 |
| 2025-07-08 | 8.040 | 8.330 | 8.040 | 8.280 | 8.280 | 56,118,120 |
| 2025-07-07 | 7.870 | 8.130 | 7.830 | 8.060 | 8.060 | 35,647,297 |
| 2025-07-04 | 8.030 | 8.050 | 7.870 | 7.900 | 7.900 | 33,755,706 |
| 2025-07-03 | 8.000 | 8.080 | 7.940 | 8.080 | 8.080 | 32,683,900 |
| 2025-07-02 | 7.850 | 8.150 | 7.810 | 7.970 | 7.970 | 50,423,075 |
| 2025-07-01 | 7.750 | 7.950 | 7.700 | 7.930 | 7.930 | 36,529,020 |
| 2025-06-30 | 7.850 | 7.870 | 7.700 | 7.740 | 7.740 | 36,844,280 |
| 2025-06-27 | 7.600 | 7.930 | 7.600 | 7.840 | 7.840 | 58,833,509 |
| 2025-06-26 | 7.460 | 7.620 | 7.370 | 7.530 | 7.530 | 37,732,027 |
| 2025-06-25 | 7.390 | 7.440 | 7.360 | 7.430 | 7.430 | 22,550,612 |
| 2025-06-24 | 7.350 | 7.480 | 7.340 | 7.400 | 7.400 | 24,375,983 |
| 2025-06-23 | 7.350 | 7.430 | 7.310 | 7.360 | 7.360 | 21,454,612 |
| 2025-06-20 | 7.500 | 7.530 | 7.310 | 7.330 | 7.330 | 27,845,515 |
| 2025-06-19 | 7.700 | 7.710 | 7.440 | 7.500 | 7.500 | 36,308,618 |
| 2025-06-18 | 7.780 | 7.830 | 7.640 | 7.760 | 7.760 | 34,663,483 |
| 2025-06-17 | 7.680 | 7.830 | 7.670 | 7.710 | 7.710 | 22,564,911 |
| 2025-06-16 | 7.770 | 7.870 | 7.680 | 7.720 | 7.720 | 40,789,807 |
| 2025-06-13 | 7.990 | 8.040 | 7.780 | 7.840 | 7.840 | 50,076,801 |
| 2025-06-12 | 7.680 | 7.930 | 7.660 | 7.880 | 7.880 | 45,364,005 |
| 2025-06-11 | 7.620 | 7.790 | 7.590 | 7.720 | 7.720 | 47,929,455 |
| 2025-06-10 | 7.650 | 7.680 | 7.510 | 7.610 | 7.610 | 56,460,806 |
| 2025-06-09 | 7.570 | 7.630 | 7.430 | 7.590 | 7.590 | 79,940,872 |
| 2025-06-06 | 7.360 | 7.720 | 7.360 | 7.680 | 7.680 | 87,809,250 |
| 2025-06-05 | 7.270 | 7.370 | 7.180 | 7.210 | 7.210 | 27,050,901 |
| 2025-06-04 | 7.140 | 7.320 | 7.140 | 7.270 | 7.270 | 39,091,257 |
| 2025-06-03 | 7.070 | 7.180 | 7.030 | 7.150 | 7.150 | 43,067,980 |
| 2025-05-30 | 7.010 | 7.010 | 6.910 | 6.950 | 6.950 | 17,806,000 |
| 2025-05-29 | 6.910 | 7.060 | 6.890 | 7.020 | 7.020 | 22,717,800 |
| 2025-05-28 | 6.930 | 6.990 | 6.900 | 6.960 | 6.960 | 19,784,380 |
| 2025-05-27 | 7.090 | 7.090 | 6.880 | 6.930 | 6.930 | 33,072,331 |
| 2025-05-26 | 7.050 | 7.190 | 7.040 | 7.100 | 7.100 | 25,453,555 |
| 2025-05-23 | 7.170 | 7.200 | 7.050 | 7.050 | 7.050 | 33,312,629 |
| 2025-05-22 | 7.090 | 7.380 | 7.070 | 7.130 | 7.130 | 52,287,300 |
| 2025-05-21 | 7.050 | 7.120 | 6.990 | 7.110 | 7.110 | 38,393,500 |
| 2025-05-20 | 6.980 | 7.020 | 6.950 | 6.990 | 6.990 | 19,024,155 |
| 2025-05-19 | 7.010 | 7.020 | 6.930 | 6.990 | 6.990 | 19,383,260 |
| 2025-05-16 | 6.980 | 7.050 | 6.940 | 6.950 | 6.950 | 22,093,100 |
| 2025-05-15 | 7.070 | 7.070 | 6.910 | 6.950 | 6.950 | 26,236,416 |
| 2025-05-14 | 7.070 | 7.110 | 7.040 | 7.080 | 7.080 | 22,612,900 |
| 2025-05-13 | 7.120 | 7.120 | 7.010 | 7.080 | 7.080 | 29,389,766 |
| 2025-05-12 | 6.990 | 7.260 | 6.950 | 7.160 | 7.160 | 42,611,343 |
| 2025-05-09 | 7.030 | 7.030 | 6.930 | 6.990 | 6.990 | 22,590,100 |
| 2025-05-08 | 7.050 | 7.090 | 6.980 | 7.020 | 7.020 | 27,441,377 |
| 2025-05-07 | 7.120 | 7.150 | 7.030 | 7.070 | 7.070 | 30,181,400 |
| 2025-05-06 | 6.960 | 7.120 | 6.960 | 7.100 | 7.100 | 49,769,287 |
| 2025-04-30 | 7.060 | 7.120 | 6.860 | 6.880 | 6.880 | 49,809,583 |
| 2025-04-29 | 7.000 | 7.170 | 6.990 | 7.110 | 7.110 | 36,353,573 |
| 2025-04-28 | 6.950 | 7.120 | 6.900 | 7.030 | 7.030 | 55,415,778 |
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.