Henan Yuguang Gold&Lead Co.,Ltd. (600531.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.81 | 7.10 | 6.77 | 6.87 | 6.87 | 79,888,280 |
| Apr 18, 2024 | 6.69 | 6.86 | 6.62 | 6.80 | 6.80 | 59,905,845 |
| Apr 17, 2024 | 6.51 | 6.81 | 6.51 | 6.76 | 6.76 | 66,499,918 |
| Apr 16, 2024 | 7.02 | 7.03 | 6.44 | 6.48 | 6.48 | 86,709,980 |
| Apr 15, 2024 | 7.08 | 7.15 | 6.79 | 7.08 | 7.08 | 96,902,340 |
| Apr 12, 2024 | 7.34 | 7.49 | 7.15 | 7.44 | 7.44 | 102,403,322 |
| Apr 11, 2024 | 6.98 | 7.39 | 6.88 | 7.18 | 7.18 | 89,790,656 |
| Apr 10, 2024 | 7.31 | 7.40 | 7.03 | 7.13 | 7.13 | 96,999,078 |
| Apr 09, 2024 | 7.35 | 7.49 | 7.14 | 7.21 | 7.21 | 121,085,868 |
| Apr 08, 2024 | 7.31 | 7.81 | 7.22 | 7.37 | 7.37 | 169,882,955 |
| Apr 03, 2024 | 6.95 | 7.17 | 6.87 | 7.10 | 7.10 | 103,217,960 |
| Apr 02, 2024 | 6.71 | 6.92 | 6.68 | 6.79 | 6.79 | 59,156,383 |
| Apr 01, 2024 | 6.67 | 6.86 | 6.67 | 6.78 | 6.78 | 86,691,595 |
| Mar 29, 2024 | 6.56 | 6.67 | 6.48 | 6.65 | 6.65 | 50,002,840 |
| Mar 28, 2024 | 6.13 | 6.41 | 6.11 | 6.38 | 6.38 | 39,854,639 |
| Mar 27, 2024 | 6.24 | 6.26 | 6.11 | 6.12 | 6.12 | 19,818,877 |
| Mar 26, 2024 | 6.31 | 6.33 | 6.10 | 6.25 | 6.25 | 26,246,160 |
| Mar 25, 2024 | 6.29 | 6.45 | 6.26 | 6.31 | 6.31 | 33,947,413 |
| Mar 22, 2024 | 6.37 | 6.45 | 6.25 | 6.29 | 6.29 | 42,663,146 |
| Mar 21, 2024 | 6.57 | 6.63 | 6.43 | 6.51 | 6.51 | 47,476,084 |
| Mar 20, 2024 | 6.32 | 6.45 | 6.31 | 6.42 | 6.42 | 31,318,502 |
| Mar 19, 2024 | 6.33 | 6.54 | 6.32 | 6.42 | 6.42 | 45,091,994 |
| Mar 18, 2024 | 6.34 | 6.52 | 6.31 | 6.39 | 6.39 | 59,562,038 |
| Mar 15, 2024 | 5.98 | 6.36 | 5.98 | 6.34 | 6.34 | 65,122,452 |
| Mar 14, 2024 | 6.05 | 6.22 | 5.98 | 6.03 | 6.03 | 44,776,328 |
| Mar 13, 2024 | 5.88 | 5.98 | 5.86 | 5.92 | 5.92 | 22,111,749 |
| Mar 12, 2024 | 6.04 | 6.06 | 5.91 | 5.94 | 5.94 | 27,378,199 |
| Mar 11, 2024 | 6.15 | 6.19 | 5.99 | 6.06 | 6.06 | 37,024,335 |
| Mar 08, 2024 | 6.04 | 6.07 | 5.92 | 6.07 | 6.07 | 37,881,335 |
| Mar 07, 2024 | 5.92 | 6.17 | 5.88 | 6.00 | 6.00 | 55,758,469 |
| Mar 06, 2024 | 5.63 | 5.89 | 5.62 | 5.83 | 5.83 | 34,767,269 |
| Mar 05, 2024 | 5.74 | 5.83 | 5.63 | 5.66 | 5.66 | 30,556,857 |
| Mar 04, 2024 | 5.66 | 5.72 | 5.61 | 5.68 | 5.68 | 23,539,500 |
| Mar 01, 2024 | 5.55 | 5.62 | 5.50 | 5.62 | 5.62 | 20,218,504 |
| Feb 29, 2024 | 5.41 | 5.54 | 5.38 | 5.54 | 5.54 | 17,774,445 |
| Feb 28, 2024 | 5.62 | 5.74 | 5.41 | 5.42 | 5.42 | 27,930,356 |
| Feb 27, 2024 | 5.52 | 5.63 | 5.51 | 5.63 | 5.63 | 15,615,203 |
| Feb 26, 2024 | 5.64 | 5.69 | 5.51 | 5.54 | 5.54 | 18,093,380 |
| Feb 23, 2024 | 5.49 | 5.61 | 5.47 | 5.61 | 5.61 | 19,509,698 |
| Feb 22, 2024 | 5.45 | 5.54 | 5.39 | 5.49 | 5.49 | 16,471,139 |
| Feb 21, 2024 | 5.42 | 5.61 | 5.36 | 5.45 | 5.45 | 22,328,314 |
| Feb 20, 2024 | 5.36 | 5.45 | 5.29 | 5.42 | 5.42 | 17,994,687 |
| Feb 19, 2024 | 5.46 | 5.50 | 5.30 | 5.41 | 5.41 | 31,048,740 |
| Feb 08, 2024 | 5.13 | 5.48 | 5.10 | 5.44 | 5.44 | 36,783,715 |
| Feb 07, 2024 | 4.90 | 5.12 | 4.82 | 5.10 | 5.10 | 33,544,724 |
| Feb 06, 2024 | 4.50 | 4.99 | 4.37 | 4.91 | 4.91 | 33,294,903 |
| Feb 05, 2024 | 5.00 | 5.01 | 4.55 | 4.60 | 4.60 | 37,028,208 |
| Feb 02, 2024 | 5.22 | 5.32 | 4.86 | 5.05 | 5.05 | 25,132,541 |
| Feb 01, 2024 | 5.30 | 5.38 | 5.16 | 5.23 | 5.23 | 18,423,710 |
| Jan 31, 2024 | 5.51 | 5.56 | 5.30 | 5.34 | 5.34 | 16,268,268 |
| Jan 30, 2024 | 5.65 | 5.70 | 5.53 | 5.55 | 5.55 | 13,779,070 |
| Jan 29, 2024 | 5.82 | 5.86 | 5.66 | 5.68 | 5.68 | 14,839,920 |
| Jan 26, 2024 | 5.70 | 5.88 | 5.68 | 5.78 | 5.78 | 18,083,972 |
| Jan 25, 2024 | 5.47 | 5.70 | 5.45 | 5.70 | 5.70 | 17,759,710 |
| Jan 24, 2024 | 5.40 | 5.49 | 5.25 | 5.48 | 5.48 | 16,000,100 |
| Jan 23, 2024 | 5.32 | 5.41 | 5.19 | 5.37 | 5.37 | 15,288,319 |
| Jan 22, 2024 | 5.64 | 5.66 | 5.20 | 5.28 | 5.28 | 20,609,131 |
| Jan 19, 2024 | 5.71 | 5.76 | 5.63 | 5.64 | 5.64 | 12,501,287 |
| Jan 18, 2024 | 5.81 | 5.87 | 5.54 | 5.72 | 5.72 | 22,313,102 |
| Jan 17, 2024 | 6.00 | 6.03 | 5.85 | 5.85 | 5.85 | 12,982,500 |
| Jan 16, 2024 | 6.01 | 6.14 | 5.93 | 6.02 | 6.02 | 15,410,303 |
| Jan 15, 2024 | 6.05 | 6.09 | 5.98 | 6.04 | 6.04 | 12,938,051 |
| Jan 12, 2024 | 6.02 | 6.15 | 6.00 | 6.06 | 6.06 | 13,540,748 |
| Jan 11, 2024 | 6.01 | 6.07 | 5.97 | 6.03 | 6.03 | 11,783,091 |
| Jan 10, 2024 | 6.02 | 6.09 | 5.95 | 6.01 | 6.01 | 11,578,730 |
| Jan 09, 2024 | 5.99 | 6.08 | 5.97 | 6.04 | 6.04 | 10,962,500 |
| Jan 08, 2024 | 6.11 | 6.12 | 5.98 | 5.99 | 5.99 | 13,447,700 |
| Jan 05, 2024 | 6.19 | 6.22 | 6.08 | 6.13 | 6.13 | 17,700,841 |
| Jan 04, 2024 | 6.22 | 6.22 | 6.15 | 6.19 | 6.19 | 13,222,301 |
| Jan 03, 2024 | 6.16 | 6.22 | 6.15 | 6.21 | 6.21 | 18,452,150 |
| Jan 02, 2024 | 6.05 | 6.24 | 6.04 | 6.20 | 6.20 | 25,624,527 |
| Dec 29, 2023 | 6.02 | 6.07 | 6.00 | 6.05 | 6.05 | 14,510,953 |
| Dec 28, 2023 | 5.89 | 6.05 | 5.87 | 6.04 | 6.04 | 23,316,612 |
| Dec 27, 2023 | 5.76 | 5.89 | 5.73 | 5.89 | 5.89 | 15,059,355 |
| Dec 26, 2023 | 5.85 | 5.90 | 5.75 | 5.77 | 5.77 | 14,801,411 |
| Dec 25, 2023 | 5.84 | 5.91 | 5.78 | 5.90 | 5.90 | 14,692,998 |
| Dec 22, 2023 | 5.83 | 5.94 | 5.79 | 5.84 | 5.84 | 15,247,147 |
| Dec 21, 2023 | 5.76 | 5.84 | 5.71 | 5.83 | 5.83 | 13,151,341 |
| Dec 20, 2023 | 5.85 | 5.88 | 5.77 | 5.77 | 5.77 | 9,959,095 |
| Dec 19, 2023 | 5.82 | 5.85 | 5.78 | 5.83 | 5.83 | 10,196,896 |
| Dec 18, 2023 | 5.92 | 5.95 | 5.82 | 5.83 | 5.83 | 15,635,013 |
| Dec 15, 2023 | 5.98 | 6.06 | 5.91 | 5.95 | 5.95 | 15,992,590 |
| Dec 14, 2023 | 6.04 | 6.07 | 5.95 | 5.97 | 5.97 | 13,691,103 |
| Dec 13, 2023 | 5.98 | 6.06 | 5.95 | 5.95 | 5.95 | 13,067,084 |
| Dec 12, 2023 | 5.95 | 6.00 | 5.92 | 6.00 | 6.00 | 14,349,220 |
| Dec 11, 2023 | 6.03 | 6.04 | 5.88 | 5.98 | 5.98 | 24,794,685 |
| Dec 08, 2023 | 6.18 | 6.23 | 6.06 | 6.06 | 6.06 | 20,163,613 |
| Dec 07, 2023 | 6.18 | 6.20 | 6.12 | 6.17 | 6.17 | 12,628,800 |
| Dec 06, 2023 | 6.12 | 6.22 | 6.12 | 6.19 | 6.19 | 12,607,895 |
| Dec 05, 2023 | 6.27 | 6.29 | 6.15 | 6.15 | 6.15 | 21,929,500 |
| Dec 04, 2023 | 6.34 | 6.44 | 6.30 | 6.30 | 6.30 | 29,420,970 |
| Dec 01, 2023 | 6.20 | 6.23 | 6.16 | 6.22 | 6.22 | 14,032,303 |
| Nov 30, 2023 | 6.31 | 6.34 | 6.15 | 6.20 | 6.20 | 18,564,840 |
| Nov 29, 2023 | 6.38 | 6.40 | 6.27 | 6.27 | 6.27 | 20,542,507 |
| Nov 28, 2023 | 6.25 | 6.29 | 6.21 | 6.28 | 6.28 | 13,934,810 |
| Nov 27, 2023 | 6.25 | 6.31 | 6.20 | 6.26 | 6.26 | 19,742,904 |
| Nov 24, 2023 | 6.25 | 6.27 | 6.16 | 6.19 | 6.19 | 12,181,600 |
| Nov 23, 2023 | 6.19 | 6.28 | 6.17 | 6.27 | 6.27 | 13,850,303 |
| Nov 22, 2023 | 6.25 | 6.28 | 6.19 | 6.20 | 6.20 | 15,258,385 |
| Nov 21, 2023 | 6.25 | 6.32 | 6.23 | 6.25 | 6.25 | 20,939,851 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.