Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.170 | 3.240 | 3.100 | 3.110 | 3.072 | 43,482,515 |
| 2024-04-29 | 3.140 | 3.150 | 3.070 | 3.130 | 3.092 | 35,209,028 |
| 2024-04-26 | 3.080 | 3.160 | 3.060 | 3.150 | 3.112 | 36,376,751 |
| 2024-04-25 | 3.060 | 3.170 | 3.040 | 3.110 | 3.072 | 25,105,180 |
| 2024-04-24 | 3.030 | 3.100 | 3.030 | 3.100 | 3.062 | 29,522,608 |
| 2024-04-23 | 3.160 | 3.180 | 3.010 | 3.020 | 2.983 | 53,605,662 |
| 2024-04-22 | 3.360 | 3.420 | 3.220 | 3.240 | 3.200 | 49,320,851 |
| 2024-04-19 | 3.310 | 3.470 | 3.290 | 3.320 | 3.279 | 59,864,818 |
| 2024-04-18 | 3.320 | 3.360 | 3.240 | 3.320 | 3.279 | 44,307,260 |
| 2024-04-17 | 3.160 | 3.320 | 3.140 | 3.300 | 3.260 | 43,223,174 |
| 2024-04-16 | 3.450 | 3.490 | 3.190 | 3.190 | 3.151 | 73,354,799 |
| 2024-04-15 | 3.500 | 3.600 | 3.400 | 3.540 | 3.497 | 86,374,184 |
| 2024-04-12 | 3.610 | 3.650 | 3.500 | 3.610 | 3.566 | 88,732,270 |
| 2024-04-11 | 3.500 | 3.800 | 3.420 | 3.630 | 3.586 | 121,070,302 |
| 2024-04-10 | 3.660 | 3.790 | 3.500 | 3.620 | 3.576 | 131,298,136 |
| 2024-04-09 | 3.540 | 3.690 | 3.410 | 3.620 | 3.576 | 143,388,533 |
| 2024-04-08 | 3.380 | 3.690 | 3.360 | 3.690 | 3.645 | 170,019,436 |
| 2024-04-03 | 3.260 | 3.370 | 3.240 | 3.350 | 3.309 | 62,548,146 |
| 2024-04-02 | 3.180 | 3.290 | 3.180 | 3.250 | 3.210 | 33,230,489 |
| 2024-04-01 | 3.090 | 3.350 | 3.090 | 3.200 | 3.161 | 45,923,084 |
| 2024-03-29 | 2.980 | 3.070 | 2.980 | 3.070 | 3.033 | 12,216,624 |
| 2024-03-28 | 2.930 | 3.010 | 2.930 | 2.980 | 2.944 | 14,748,940 |
| 2024-03-27 | 3.000 | 3.030 | 2.940 | 2.940 | 2.904 | 12,849,680 |
| 2024-03-26 | 3.020 | 3.040 | 2.960 | 3.010 | 2.973 | 16,039,780 |
| 2024-03-25 | 3.010 | 3.090 | 3.000 | 3.020 | 2.983 | 17,540,289 |
| 2024-03-22 | 3.090 | 3.100 | 2.990 | 3.030 | 2.993 | 18,910,740 |
| 2024-03-21 | 3.090 | 3.120 | 3.040 | 3.100 | 3.062 | 20,315,944 |
| 2024-03-20 | 3.050 | 3.080 | 3.000 | 3.060 | 3.023 | 21,455,635 |
| 2024-03-19 | 3.010 | 3.140 | 2.990 | 3.060 | 3.023 | 32,326,750 |
| 2024-03-18 | 3.020 | 3.060 | 2.980 | 3.020 | 2.983 | 30,208,620 |
| 2024-03-15 | 2.870 | 3.020 | 2.840 | 3.000 | 2.963 | 39,279,908 |
| 2024-03-14 | 2.890 | 2.970 | 2.860 | 2.880 | 2.845 | 24,200,363 |
| 2024-03-13 | 2.860 | 2.870 | 2.840 | 2.870 | 2.835 | 10,801,353 |
| 2024-03-12 | 2.880 | 2.890 | 2.830 | 2.870 | 2.835 | 13,487,721 |
| 2024-03-11 | 2.880 | 2.900 | 2.850 | 2.890 | 2.855 | 14,047,320 |
| 2024-03-08 | 2.850 | 2.900 | 2.820 | 2.880 | 2.845 | 18,810,431 |
| 2024-03-07 | 2.800 | 2.940 | 2.790 | 2.840 | 2.805 | 30,551,508 |
| 2024-03-06 | 2.760 | 2.810 | 2.750 | 2.790 | 2.756 | 9,574,875 |
| 2024-03-05 | 2.820 | 2.830 | 2.760 | 2.770 | 2.736 | 10,530,251 |
| 2024-03-04 | 2.810 | 2.840 | 2.770 | 2.830 | 2.795 | 13,321,590 |
| 2024-03-01 | 2.780 | 2.810 | 2.750 | 2.800 | 2.766 | 14,430,575 |
| 2024-02-29 | 2.660 | 2.780 | 2.650 | 2.780 | 2.746 | 15,607,600 |
| 2024-02-28 | 2.850 | 2.900 | 2.720 | 2.720 | 2.687 | 23,661,160 |
| 2024-02-27 | 2.760 | 2.850 | 2.740 | 2.850 | 2.815 | 13,865,295 |
| 2024-02-26 | 2.780 | 2.820 | 2.760 | 2.770 | 2.736 | 13,557,107 |
| 2024-02-23 | 2.740 | 2.770 | 2.720 | 2.770 | 2.736 | 13,528,930 |
| 2024-02-22 | 2.710 | 2.750 | 2.680 | 2.740 | 2.707 | 11,722,983 |
| 2024-02-21 | 2.670 | 2.770 | 2.640 | 2.720 | 2.687 | 17,018,896 |
| 2024-02-20 | 2.690 | 2.700 | 2.630 | 2.690 | 2.657 | 11,843,634 |
| 2024-02-19 | 2.660 | 2.730 | 2.650 | 2.690 | 2.657 | 20,366,908 |
| 2024-02-08 | 2.440 | 2.650 | 2.420 | 2.640 | 2.608 | 28,008,197 |
| 2024-02-07 | 2.470 | 2.500 | 2.400 | 2.440 | 2.410 | 26,117,550 |
| 2024-02-06 | 2.360 | 2.530 | 2.260 | 2.460 | 2.430 | 26,253,718 |
| 2024-02-05 | 2.590 | 2.590 | 2.360 | 2.390 | 2.361 | 27,545,060 |
| 2024-02-02 | 2.700 | 2.760 | 2.530 | 2.620 | 2.588 | 20,086,591 |
| 2024-02-01 | 2.780 | 2.800 | 2.680 | 2.710 | 2.677 | 20,203,776 |
| 2024-01-31 | 2.880 | 2.920 | 2.800 | 2.810 | 2.776 | 15,135,860 |
| 2024-01-30 | 2.950 | 2.970 | 2.880 | 2.880 | 2.845 | 10,268,520 |
| 2024-01-29 | 3.040 | 3.050 | 2.950 | 2.970 | 2.934 | 12,812,993 |
| 2024-01-26 | 2.980 | 3.060 | 2.970 | 3.030 | 2.993 | 14,570,030 |
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.