Henan Yuguang Gold & Lead Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.100	10.300	10.100	10.170	10.170	15,404,507
2026-10-20	9.980	10.140	9.850	10.100	10.100	15,884,712
2026-10-19	10.050	10.140	9.940	10.060	10.060	17,466,900
2026-10-16	10.200	10.360	10.040	10.120	10.120	21,559,766
2026-10-15	10.200	10.360	10.000	10.020	10.020	29,127,422
2026-10-14	10.800	10.890	10.540	10.590	10.590	18,299,839
2026-10-13	10.620	11.000	10.480	10.920	10.920	24,374,200
2026-10-12	11.320	11.340	10.780	10.800	10.800	25,315,052
2026-10-09	11.000	11.230	10.810	11.190	11.190	30,445,383
2026-10-08	11.050	11.170	10.890	10.970	10.970	17,924,200
2026-09-30	11.150	11.190	11.050	11.110	11.110	14,953,389
2026-09-29	10.970	11.180	10.910	11.120	11.120	16,071,003
2026-09-28	11.390	11.390	10.960	11.030	11.030	27,510,235
2026-09-24	11.890	11.900	11.500	11.530	11.530	29,817,967
2026-09-23	12.250	12.260	12.010	12.040	12.040	20,931,738
2026-09-22	12.270	12.350	12.120	12.170	12.170	25,905,489
2026-09-21	12.230	12.470	12.130	12.230	12.230	23,176,503
2026-09-18	12.250	12.340	12.070	12.310	12.310	30,194,387
2026-09-17	12.270	12.470	11.900	11.980	11.980	34,311,368
2026-09-16	12.100	12.490	11.970	12.430	12.430	29,095,100
2026-09-15	12.210	12.240	12.030	12.060	12.060	15,701,666
2026-09-14	12.050	12.310	11.990	12.220	12.220	21,426,609
2026-09-11	12.430	12.430	11.790	12.260	12.260	54,583,904
2026-09-10	13.070	13.300	12.870	12.940	12.940	26,171,396
2026-09-09	12.880	13.220	12.850	13.100	13.100	41,237,271
2026-09-08	12.930	13.140	12.860	12.920	12.920	38,353,586
2026-09-07	12.910	12.980	12.750	12.770	12.770	32,091,729
2026-09-04	13.650	13.680	12.970	13.080	13.080	40,966,150
2026-09-03	13.490	13.620	13.350	13.470	13.470	44,817,683
2026-09-02	13.180	13.370	12.660	13.270	13.270	55,150,644
2026-09-01	13.570	13.870	13.460	13.510	13.510	40,214,921
2026-08-31	13.550	13.660	13.180	13.650	13.650	60,969,910
2026-08-28	13.950	14.310	13.700	14.170	14.170	74,145,841
2026-08-27	13.600	14.140	13.520	13.950	13.950	75,570,785
2026-08-26	13.420	14.180	13.390	13.800	13.800	71,679,423
2026-08-25	13.820	13.960	13.140	13.430	13.430	68,290,507
2026-08-24	14.000	14.250	13.600	13.890	13.890	103,459,207
2026-08-21	13.230	13.970	13.030	13.900	13.900	90,653,210
2026-08-20	13.330	13.690	12.960	13.090	13.090	60,057,057
2026-08-19	12.970	13.200	12.700	12.810	12.810	39,624,846
2026-08-18	13.500	13.690	13.190	13.360	13.360	37,351,395
2026-08-17	13.350	13.530	13.280	13.520	13.520	44,293,764
2026-08-14	13.110	13.270	12.810	13.050	13.050	46,951,218
2026-08-13	13.750	13.960	13.160	13.170	13.170	67,290,254
2026-08-12	13.680	14.020	13.530	13.780	13.780	69,292,434
2026-08-11	13.950	14.700	13.590	13.620	13.620	111,083,892
2026-08-10	13.800	14.010	13.580	13.900	13.900	73,609,430
2026-08-07	13.010	13.590	12.810	13.580	13.580	82,194,403
2026-08-06	13.270	13.450	12.730	12.970	12.970	83,535,642
2026-08-05	12.350	12.880	12.230	12.850	12.850	67,651,923
2026-08-04	11.750	12.170	11.710	12.140	12.140	44,478,074
2026-08-03	11.670	11.850	11.510	11.780	11.780	30,062,475
2026-07-31	11.680	11.950	11.650	11.670	11.670	46,309,959
2026-07-30	11.660	11.790	11.330	11.440	11.440	37,190,289
2026-07-29	11.320	11.690	11.040	11.610	11.610	38,228,864
2026-07-28	11.460	11.550	11.270	11.370	11.370	26,639,043
2026-07-27	11.500	11.690	11.400	11.690	11.690	31,380,200
2026-07-24	11.520	11.700	11.300	11.300	11.300	37,381,349
2026-07-23	11.670	12.030	11.520	11.920	11.920	48,714,954
2026-07-22	11.500	12.020	11.430	11.660	11.660	67,319,218

Page 1 of 3 · 121 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.