Shenzhen - Delayed Quote CNY

Hunan Gold Corporation Limited (002155.SZ)

22.84
-0.40
(-1.72%)
At close: 2:53:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 202522.8022.9822.2122.8422.8435,182,435
May 9, 202522.8023.4322.6623.2423.2438,707,374
May 8, 202523.6024.2023.2623.3823.3855,155,430
May 7, 202523.4023.9523.2123.8223.8253,966,493
May 6, 202522.9523.7922.9523.6523.6569,019,425
Apr 30, 202522.2022.6422.1222.3822.3826,902,705
Apr 29, 202522.6622.7722.2622.3522.3529,799,060
Apr 28, 202522.5122.7022.4422.4922.4933,944,555
Apr 25, 202523.4223.5022.5222.7822.7856,201,865
Apr 24, 202523.9524.0523.0023.2323.2359,413,928
Apr 23, 202524.0324.6823.5623.5923.59116,019,104
Apr 22, 202526.3526.7625.6225.6425.64106,695,630
Apr 21, 202524.4026.3124.3026.3126.3196,818,619
Apr 18, 202524.3324.4923.4923.9223.9257,048,746
Apr 17, 202526.0426.4724.3324.3324.33106,046,376
Apr 16, 202526.4026.6024.8125.5325.5393,493,951
Apr 15, 202525.2225.8025.0025.5025.5087,790,259
Apr 14, 202523.1125.2023.1125.2025.2098,545,913
Apr 11, 202523.0023.4222.7022.9122.91100,176,032
Apr 10, 202521.4722.2921.0121.8721.8780,577,904
Apr 9, 202519.2221.2418.5720.9820.9876,132,017
Apr 8, 202520.3120.4219.2219.8119.8162,129,417
Apr 7, 202519.5020.8919.5020.1220.1294,813,994
Apr 3, 202522.1822.3821.4721.5021.5048,513,167
Apr 2, 202522.1922.5521.9522.0622.0637,916,477
Apr 1, 202522.9823.1422.1922.1922.1963,057,137
Mar 31, 202523.3523.5122.5022.8722.8758,260,447
Mar 28, 202524.2024.2022.7023.1523.1576,707,956
Mar 27, 202523.5124.5623.4923.7323.7372,074,445
Mar 26, 202523.5924.0022.8623.5123.5156,618,611
Mar 25, 202523.0024.2922.5023.2323.2364,132,858
Mar 24, 202523.9024.0022.5622.9522.9572,220,048
Mar 21, 202524.3024.7223.8023.9723.9754,385,972
Mar 20, 202524.7924.9824.2924.3024.3049,500,804
Mar 19, 202524.5325.0824.0624.5624.5679,121,060
Mar 18, 202524.0025.0523.9224.3724.3780,087,832
Mar 17, 202523.8124.5023.3723.9323.9393,582,110
Mar 14, 202524.9725.2023.3523.6523.65115,054,009
Mar 13, 202524.4124.5023.1323.7523.7585,837,816
Mar 12, 202523.5424.7023.3523.9923.99106,459,177
Mar 11, 202521.5223.7921.3723.5223.52113,065,834
Mar 10, 202522.4922.8321.4021.8821.88120,200,846
Mar 7, 202520.8122.6720.7022.3822.38123,714,067
Mar 6, 202520.0021.0819.7120.6120.61102,045,991
Mar 5, 202519.0719.9719.0719.9219.92110,601,048
Mar 4, 202518.2518.9817.9718.8718.8796,437,119
Mar 3, 202517.6518.1817.5517.8717.8778,418,966
Feb 28, 202517.1417.8817.0017.3017.3060,806,819
Feb 27, 202517.2017.6917.0317.2617.2644,208,219
Feb 26, 202517.1017.4017.0617.2017.2032,228,516
Feb 25, 202517.5117.8417.3217.3817.3843,627,127
Feb 24, 202517.2517.4817.0717.4017.4031,486,366
Feb 21, 202517.7617.8817.3217.4017.4050,379,248
Feb 20, 202517.6017.9117.5517.8517.8539,303,767
Feb 19, 202517.6717.8017.4917.6617.6641,472,474
Feb 18, 202517.3017.7517.1717.4917.4948,385,467
Feb 17, 202517.4017.4517.2217.3517.3547,410,792
Feb 14, 202518.2018.3617.8217.9917.9937,324,580
Feb 13, 202518.0918.2917.8518.0018.0048,677,667
Feb 12, 202518.0718.1317.8017.9917.9963,866,677
Feb 11, 202518.7019.1318.4918.5018.5099,367,780
Feb 10, 202518.2918.5718.0118.3418.3455,374,437
Feb 7, 202517.8418.2817.7418.0518.0560,418,200
Feb 6, 202517.9118.0617.7617.9417.9453,341,481
Feb 5, 202517.7318.0417.7218.0218.0278,985,621
Jan 27, 202517.3917.6017.1317.1417.1438,070,722
Jan 24, 202517.2017.4416.9517.4117.4142,431,049
Jan 23, 202517.2017.6717.1217.1217.1250,834,630
Jan 22, 202517.2517.5517.0217.3617.3663,608,063
Jan 21, 202517.0117.1516.7717.0717.0734,046,063
Jan 20, 202517.1617.1816.9117.1517.1538,199,141
Jan 17, 202517.4717.5117.2017.3317.3347,724,351
Jan 16, 202517.2617.4917.2017.4717.4779,004,265
Jan 15, 202516.9416.9716.5316.7416.7439,638,733
Jan 14, 202516.6117.0116.4717.0017.0057,018,311
Jan 13, 202516.2416.9616.1416.8216.8249,068,479
Jan 10, 202516.9817.0516.4416.4516.4539,566,903
Jan 9, 202516.6517.0016.6016.7516.7546,612,902
Jan 8, 202516.5717.0416.2316.7716.7758,053,391
Jan 7, 202516.1516.6515.9816.5716.5747,603,664
Jan 6, 202516.5016.7815.7016.3816.3863,177,288
Jan 3, 202516.2116.8016.2116.6616.6681,921,879
Jan 2, 202515.8616.3815.7416.0216.0257,654,568
Dec 31, 202416.0816.1115.7015.7315.7326,187,400
Dec 30, 202416.2416.3016.0716.1416.1422,409,722
Dec 27, 202416.3116.5316.2516.3416.3427,067,600
Dec 26, 202416.2616.4116.2516.3416.3422,841,603
Dec 25, 202416.5116.5316.0616.1416.1430,448,393
Dec 24, 202416.5016.6816.3116.5816.5834,566,981
Dec 23, 202416.8716.9516.5416.6416.6434,896,437
Dec 20, 202416.6517.0416.5616.8716.8738,776,582
Dec 19, 202416.7216.9716.5016.7316.7347,104,537
Dec 18, 202417.1217.1916.9517.1317.1333,304,157
Dec 17, 202417.5117.6617.0317.0917.0944,889,028
Dec 16, 202417.9418.0617.5517.6017.6042,253,579
Dec 13, 202418.6018.6618.1018.1618.1663,590,522
Dec 12, 202418.8519.2918.7818.8818.8876,308,870
Dec 11, 202418.7718.9718.5518.7018.7061,569,967
Dec 10, 202419.0019.1718.4218.4418.44107,947,937
Dec 9, 202418.0819.3818.0818.7618.76127,953,184
Dec 6, 202417.8318.0817.7317.8117.8160,607,663
Dec 5, 202418.1718.2317.8817.9717.9769,502,152
Dec 4, 202418.8919.1518.2018.4418.44117,159,717
Dec 3, 202418.0418.8717.9518.2818.28104,033,921
Dec 2, 202417.8518.1617.7317.8817.8874,782,171
Nov 29, 202417.9118.0617.3617.7017.70111,530,296
Nov 28, 202418.8019.4518.0418.1318.13199,618,781
Nov 27, 202422.0422.0420.0320.0320.0388,727,541
Nov 26, 202422.2622.2622.2622.2622.269,222,772
Nov 25, 202420.2420.2420.2420.2420.2411,230,549
Nov 22, 202418.4018.4018.4018.4018.4037,328,824
Nov 21, 202415.2816.7315.1616.7316.7388,015,661
Nov 20, 202415.3015.3615.1115.2115.2129,583,152
Nov 19, 202415.0515.2614.9415.2115.2132,095,233
Nov 18, 202415.1215.2014.7714.8714.8730,859,374
Nov 15, 202415.3815.5814.9915.0215.0236,058,653
Nov 14, 202415.7015.7815.3115.3315.3336,105,337
Nov 13, 202415.8015.9815.6215.8515.8534,007,721
Nov 12, 202416.2716.5915.7415.8815.8863,082,923
Nov 11, 202416.6716.6716.3416.5716.5740,703,107
Nov 8, 202417.4017.7016.8116.9216.9261,129,231
Nov 7, 202417.0917.2616.6117.1717.1779,614,039
Nov 6, 202417.6018.4317.6017.9917.9980,731,742
Nov 5, 202417.0317.6716.9917.5817.5859,840,317
Nov 4, 202417.4017.4416.8817.1517.1556,209,933
Nov 1, 202416.5118.0716.2017.3917.39106,589,693
Oct 31, 202417.0017.1916.7116.8216.8245,329,940
Oct 30, 202417.0917.2416.6517.1217.1247,571,168
Oct 29, 202416.8817.3116.6616.8416.8447,299,477
Oct 28, 202416.7017.1716.6316.8616.8636,259,911
Oct 25, 202416.8016.8716.5116.6316.6332,909,369
Oct 24, 202416.9616.9816.6216.8816.8832,946,079
Oct 23, 202417.4917.6717.1017.3417.3446,869,389
Oct 22, 202416.8917.4816.7617.3017.3057,290,400
Oct 21, 202416.8617.0716.6517.0317.0371,398,302
Oct 18, 202416.3916.7716.3716.5316.5370,739,109
Oct 17, 202416.3816.5016.0316.2516.2547,911,093
Oct 16, 202416.0416.5315.7716.5216.5265,769,352
Oct 15, 202416.0516.3015.8115.9615.9658,538,335
Oct 14, 202416.1316.6015.8016.5416.5445,003,234
Oct 11, 202416.3016.6215.9516.1216.1247,234,273
Oct 10, 202415.8916.6015.8016.0816.0846,875,285
Oct 9, 202417.1017.3515.9515.9715.9770,599,275
Oct 8, 202419.2519.2717.0317.7217.72106,311,844
Sep 30, 202416.8817.9616.5617.7517.7583,356,067
Sep 27, 202416.4016.7616.1016.6516.6555,664,329
Sep 26, 202416.0116.2515.8216.2516.2533,697,509
Sep 25, 202416.2016.6015.9516.0116.0141,712,845
Sep 24, 202415.7116.0215.5015.9515.9535,291,206
Sep 23, 202415.6015.9215.5415.6415.6428,462,261
Sep 20, 202415.0915.5414.9915.4815.4828,293,136
Sep 19, 202414.7015.2014.3915.1515.1535,642,109
Sep 18, 202414.8815.0014.5514.8014.8023,958,643
Sep 13, 202415.0515.1614.7914.7914.7935,153,610
Sep 12, 202414.8714.9614.6414.6714.6714,547,813
Sep 11, 202414.7914.9514.7014.9414.9412,997,101
Sep 10, 202414.8014.8814.5314.8314.8313,342,941
Sep 9, 202414.7714.8714.5314.7114.7115,907,894
Sep 6, 202414.9015.2514.9015.0515.0520,751,873
Sep 5, 202414.7815.0114.7614.8914.8915,219,944
Sep 4, 202414.7014.8714.4914.7914.7920,817,900
Sep 3, 202414.8115.0214.6114.8814.8824,261,736
Sep 2, 202415.5515.6214.9015.0715.0730,128,392
Aug 30, 202415.4815.7815.3115.5915.5930,534,221
Aug 29, 202415.3115.7015.0415.5915.5925,030,958
Aug 28, 202415.3615.8115.2915.3915.3923,785,858
Aug 27, 202415.7815.8015.2315.3515.3528,859,087
Aug 26, 202416.1716.1915.6415.9115.9126,988,545
Aug 23, 202415.7915.9615.6715.8915.8922,905,422
Aug 22, 202416.2216.6516.0016.0316.0343,438,727
Aug 21, 202415.7516.3515.5816.0516.0543,376,615
Aug 20, 202416.2016.2015.6215.7215.7242,251,512
Aug 19, 202416.1316.7816.1316.3816.3864,916,487
Aug 16, 202416.4916.6015.8315.8915.8970,231,499
Aug 15, 202415.4815.7415.3615.6715.6721,384,482
Aug 14, 202415.7815.8815.5715.6315.6319,842,911
Aug 13, 202415.8516.0215.5415.7915.7928,033,150
Aug 12, 202415.5815.7215.4015.5915.5918,093,887
Aug 9, 202415.6715.9715.6015.6315.6326,080,536
Aug 8, 202415.8015.8015.3615.4815.4828,724,577
Aug 7, 202415.5016.1415.3815.9915.9933,002,641
Aug 6, 202415.9316.0915.3915.6415.6443,438,367
Aug 5, 202416.5016.6315.9015.9015.9045,605,628
Aug 2, 202416.6717.0816.5917.0717.0740,000,408
Aug 1, 202417.3917.4616.8016.9516.9539,747,165
Jul 31, 202416.6517.1616.3617.1017.1044,181,804
Jul 30, 202416.3016.6716.1316.5816.5832,431,193
Jul 29, 202416.4516.6416.1616.3116.3126,681,001
Jul 26, 202415.7816.3215.6916.2416.2433,609,923
Jul 25, 202416.6516.6615.9215.9715.9748,573,705
Jul 24, 202417.0717.3216.8417.0817.0835,613,639
Jul 23, 202418.3518.4917.0117.0417.0461,551,689
Jul 22, 202418.4718.7917.9718.4318.4338,796,459
Jul 19, 202419.0119.2418.3018.6518.6564,084,920
Jul 18, 202419.3720.1519.2220.1520.1545,289,664
Jul 17, 202420.8420.8819.7319.7619.7657,576,147
Jul 16, 202419.3020.5419.2920.2920.2957,147,579
Jul 15, 202418.4719.6918.4519.2819.2866,015,395
Jul 12, 202419.3819.5418.4218.7818.7848,250,528
Jul 11, 202418.3119.3718.1019.2219.2257,219,485
Jul 10, 202418.8619.0918.2218.3118.3138,024,324
Jul 9, 202418.2718.9618.1918.8918.8939,078,378
Jul 8, 202418.7718.8618.2918.3318.3335,061,885
Jul 5, 202417.9618.6217.7018.6018.6044,139,106
Jul 4, 202418.9219.1217.8018.0518.0557,721,035
Jul 3, 202418.9019.0518.4118.6718.6731,300,899
Jul 2, 202419.0019.2118.7018.9518.9533,428,392
Jul 1, 202418.2019.2618.1719.0519.0556,250,653
Jun 28, 202417.2418.4017.0118.1018.1065,843,021
Jun 27, 202417.2517.4816.8616.9516.9532,304,813
Jun 26, 202417.3717.5016.8617.4817.4832,173,637
Jun 25, 202417.1517.8516.9017.4817.4836,265,696
Jun 24, 202417.5317.9017.1717.1917.1942,263,559
Jun 21, 202417.7218.1517.5117.8717.8753,400,880
Jun 20, 202417.9517.9917.2317.4717.4742,600,019
Jun 19, 202417.6018.2217.5117.7317.7345,430,037
Jun 18, 202417.2217.8716.8817.6817.6853,708,781
Jun 17, 202417.3617.5417.0317.0817.0828,848,169
Jun 14, 2024 0.13 Dividend
Jun 14, 202417.0817.4116.9717.2817.2832,651,924
Jun 13, 202417.7417.9017.0817.2817.1555,525,544
Jun 12, 202417.6118.0617.6117.9217.7942,267,142
Jun 11, 202417.7018.1517.5217.8317.7062,043,608
Jun 7, 202419.2919.3917.7518.3518.2175,801,630
Jun 6, 202419.3019.4818.7318.8918.7570,322,960
Jun 5, 202418.6619.2818.3718.6518.5156,137,033
Jun 4, 202418.8319.5418.4619.2119.0774,942,160
Jun 3, 202418.9919.2918.2818.5018.3670,342,498
May 31, 202419.9120.0919.0019.3819.2381,489,699
May 30, 202421.9022.1519.5019.5019.35107,188,983
May 29, 202419.9121.6719.7321.6721.5175,243,418
May 28, 202419.5420.6819.3019.7019.5566,110,442
May 27, 202418.3119.3118.3019.0618.9252,718,937
May 24, 202417.7918.4817.6518.1117.9744,360,746
May 23, 202417.6018.0017.2517.7217.5942,035,724
May 22, 202418.0518.8518.0518.2818.1439,070,185
May 21, 202418.8719.0017.8018.1418.0055,349,360
May 20, 202418.4219.4818.0019.2519.1167,235,951
May 17, 202417.5117.8517.3017.7117.5828,712,399
May 16, 202417.9818.1817.4017.4917.3638,031,890
May 15, 202417.1917.9317.0517.3917.2638,326,806
May 14, 202417.2717.5416.9217.1016.9744,587,951
May 13, 202417.8518.1317.1417.2817.1545,872,638