Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.480 | 2.510 | 2.470 | 2.500 | 2.470 | 6,800,940 |
| 2024-07-26 | 2.440 | 2.490 | 2.430 | 2.480 | 2.450 | 9,341,227 |
| 2024-07-25 | 2.430 | 2.450 | 2.390 | 2.430 | 2.400 | 9,726,390 |
| 2024-07-24 | 2.480 | 2.490 | 2.430 | 2.450 | 2.420 | 10,081,660 |
| 2024-07-23 | 2.530 | 2.560 | 2.470 | 2.480 | 2.450 | 11,859,090 |
| 2024-07-22 | 2.540 | 2.560 | 2.520 | 2.550 | 2.519 | 9,607,110 |
| 2024-07-19 | 2.570 | 2.580 | 2.530 | 2.560 | 2.529 | 8,645,300 |
| 2024-07-18 | 2.600 | 2.610 | 2.550 | 2.590 | 2.558 | 9,519,655 |
| 2024-07-17 | 2.690 | 2.690 | 2.610 | 2.620 | 2.588 | 10,199,520 |
| 2024-07-16 | 2.660 | 2.700 | 2.640 | 2.680 | 2.647 | 12,322,711 |
| 2024-07-15 | 2.660 | 2.740 | 2.640 | 2.690 | 2.657 | 20,353,400 |
| 2024-07-12 | 2.700 | 2.730 | 2.650 | 2.670 | 2.637 | 11,703,996 |
| 2024-07-11 | 2.590 | 2.710 | 2.590 | 2.700 | 2.667 | 24,822,142 |
| 2024-07-10 | 2.620 | 2.640 | 2.560 | 2.560 | 2.529 | 12,045,189 |
| 2024-07-09 | 2.610 | 2.650 | 2.550 | 2.640 | 2.608 | 17,742,655 |
| 2024-07-08 | 2.650 | 2.740 | 2.590 | 2.650 | 2.618 | 19,422,974 |
| 2024-07-05 | 2.570 | 2.670 | 2.570 | 2.650 | 2.618 | 9,357,780 |
| 2024-07-04 | 2.680 | 2.710 | 2.580 | 2.590 | 2.558 | 9,769,300 |
| 2024-07-03 | 2.700 | 2.710 | 2.660 | 2.670 | 2.637 | 6,531,561 |
| 2024-07-02 | 2.680 | 2.700 | 2.660 | 2.690 | 2.657 | 10,627,983 |
| 2024-07-01 | 2.630 | 2.680 | 2.630 | 2.670 | 2.637 | 12,034,809 |
| 2024-06-28 | 2.570 | 2.640 | 2.560 | 2.620 | 2.588 | 9,668,880 |
| 2024-06-27 | 2.630 | 2.640 | 2.570 | 2.580 | 2.549 | 8,280,771 |
| 2024-06-26 | 2.580 | 2.650 | 2.530 | 2.650 | 2.618 | 11,195,289 |
| 2024-06-25 | 2.530 | 2.610 | 2.520 | 2.580 | 2.549 | 11,419,022 |
| 2024-06-24 | 2.600 | 2.620 | 2.520 | 2.530 | 2.499 | 12,441,742 |
| 2024-06-21 | 2.650 | 2.690 | 2.640 | 2.650 | 2.618 | 7,949,057 |
| 2024-06-20 | 2.730 | 2.750 | 2.640 | 2.650 | 2.618 | 12,331,480 |
| 2024-06-19 | 2.690 | 2.740 | 2.670 | 2.720 | 2.687 | 12,173,550 |
| 2024-06-18 | 2.630 | 2.690 | 2.630 | 2.680 | 2.647 | 9,751,651 |
| 2024-06-17 | 2.640 | 2.670 | 2.620 | 2.630 | 2.598 | 7,967,935 |
| 2024-06-14 | 2.630 | 2.670 | 2.620 | 2.660 | 2.628 | 7,559,361 |
| 2024-06-13 | 2.690 | 2.700 | 2.620 | 2.640 | 2.608 | 10,450,060 |
| 2024-06-12 | 2.660 | 2.700 | 2.640 | 2.680 | 2.647 | 10,137,612 |
| 2024-06-11 | 2.660 | 2.680 | 2.620 | 2.660 | 2.628 | 14,027,402 |
| 2024-06-07 | 2.700 | 2.740 | 2.680 | 2.720 | 2.687 | 13,379,906 |
| 2024-06-06 | 2.740 | 2.790 | 2.650 | 2.680 | 2.647 | 23,868,765 |
| 2024-06-05 | 2.860 | 2.870 | 2.740 | 2.740 | 2.707 | 26,579,518 |
| 2024-06-04 | 2.880 | 2.930 | 2.840 | 2.910 | 2.874 | 17,603,121 |
| 2024-06-03 | 3.040 | 3.040 | 2.870 | 2.910 | 2.874 | 38,123,831 |
| 2024-05-31 | 3.050 | 3.070 | 3.030 | 3.050 | 3.013 | 20,395,881 |
| 2024-05-30 | 3.250 | 3.250 | 3.040 | 3.050 | 3.013 | 54,884,992 |
| 2024-05-29 | 3.070 | 3.300 | 3.040 | 3.240 | 3.200 | 69,906,267 |
| 2024-05-28 | 3.050 | 3.170 | 3.040 | 3.110 | 3.072 | 39,297,544 |
| 2024-05-27 | 3.020 | 3.050 | 3.000 | 3.050 | 3.013 | 17,754,136 |
| 2024-05-24 | 3.010 | 3.060 | 3.000 | 3.030 | 2.993 | 18,184,722 |
| 2024-05-23 | 3.100 | 3.120 | 3.020 | 3.020 | 2.983 | 47,847,500 |
| 2024-05-22 | 3.230 | 3.270 | 3.140 | 3.170 | 3.131 | 40,295,244 |
| 2024-05-21 | 3.380 | 3.430 | 3.190 | 3.220 | 3.181 | 59,351,230 |
| 2024-05-20 | 3.240 | 3.350 | 3.210 | 3.330 | 3.289 | 86,831,539 |
| 2024-05-17 | 3.110 | 3.160 | 3.070 | 3.150 | 3.112 | 40,918,705 |
| 2024-05-16 | 3.220 | 3.290 | 3.110 | 3.120 | 3.082 | 48,489,955 |
| 2024-05-15 | 3.270 | 3.330 | 3.170 | 3.200 | 3.161 | 44,542,221 |
| 2024-05-14 | 3.170 | 3.400 | 3.170 | 3.300 | 3.260 | 71,319,044 |
| 2024-05-13 | 3.270 | 3.290 | 3.120 | 3.160 | 3.121 | 59,494,175 |
| 2024-05-10 | 3.360 | 3.490 | 3.260 | 3.330 | 3.289 | 109,347,333 |
| 2024-05-09 | 3.070 | 3.190 | 3.060 | 3.170 | 3.131 | 34,222,665 |
| 2024-05-08 | 3.130 | 3.140 | 3.080 | 3.080 | 3.042 | 24,970,260 |
| 2024-05-07 | 3.160 | 3.210 | 3.130 | 3.150 | 3.112 | 33,348,566 |
| 2024-05-06 | 3.100 | 3.160 | 3.050 | 3.160 | 3.121 | 35,887,626 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0100 CNY |
| 2024-10-14 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.