Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.890 | 2.980 | 2.880 | 2.980 | 2.944 | 15,391,284 |
| 2024-01-24 | 2.820 | 2.910 | 2.780 | 2.900 | 2.865 | 15,276,929 |
| 2024-01-23 | 2.810 | 2.850 | 2.750 | 2.830 | 2.795 | 13,770,012 |
| 2024-01-22 | 2.960 | 2.970 | 2.800 | 2.820 | 2.786 | 18,994,528 |
| 2024-01-19 | 2.990 | 3.020 | 2.950 | 2.970 | 2.934 | 13,440,420 |
| 2024-01-18 | 3.100 | 3.110 | 2.920 | 2.990 | 2.954 | 27,263,350 |
| 2024-01-17 | 3.180 | 3.190 | 3.100 | 3.110 | 3.072 | 8,439,692 |
| 2024-01-16 | 3.210 | 3.230 | 3.150 | 3.190 | 3.151 | 12,702,750 |
| 2024-01-15 | 3.210 | 3.230 | 3.200 | 3.210 | 3.171 | 8,831,473 |
| 2024-01-12 | 3.220 | 3.270 | 3.210 | 3.220 | 3.181 | 9,962,260 |
| 2024-01-11 | 3.200 | 3.230 | 3.170 | 3.220 | 3.181 | 9,331,918 |
| 2024-01-10 | 3.210 | 3.240 | 3.160 | 3.190 | 3.151 | 9,177,740 |
| 2024-01-09 | 3.190 | 3.240 | 3.160 | 3.220 | 3.181 | 9,582,900 |
| 2024-01-08 | 3.250 | 3.250 | 3.170 | 3.180 | 3.141 | 10,891,895 |
| 2024-01-05 | 3.280 | 3.310 | 3.230 | 3.250 | 3.210 | 11,583,540 |
| 2024-01-04 | 3.280 | 3.300 | 3.260 | 3.280 | 3.240 | 11,850,835 |
| 2024-01-03 | 3.290 | 3.300 | 3.260 | 3.280 | 3.240 | 11,229,024 |
| 2024-01-02 | 3.250 | 3.300 | 3.240 | 3.290 | 3.250 | 14,436,302 |
| 2023-12-29 | 3.200 | 3.260 | 3.200 | 3.250 | 3.210 | 11,715,070 |
| 2023-12-28 | 3.140 | 3.220 | 3.130 | 3.220 | 3.181 | 11,953,512 |
| 2023-12-27 | 3.110 | 3.160 | 3.080 | 3.140 | 3.102 | 11,368,825 |
| 2023-12-26 | 3.150 | 3.180 | 3.100 | 3.100 | 3.062 | 10,578,668 |
| 2023-12-25 | 3.160 | 3.170 | 3.110 | 3.160 | 3.121 | 9,908,036 |
| 2023-12-22 | 3.170 | 3.200 | 3.130 | 3.160 | 3.121 | 10,526,230 |
| 2023-12-21 | 3.130 | 3.180 | 3.070 | 3.180 | 3.141 | 10,880,490 |
| 2023-12-20 | 3.160 | 3.200 | 3.140 | 3.150 | 3.112 | 8,945,795 |
| 2023-12-19 | 3.180 | 3.190 | 3.140 | 3.170 | 3.131 | 9,182,417 |
| 2023-12-18 | 3.220 | 3.240 | 3.170 | 3.180 | 3.141 | 10,722,530 |
| 2023-12-15 | 3.220 | 3.270 | 3.220 | 3.230 | 3.191 | 10,458,280 |
| 2023-12-14 | 3.200 | 3.240 | 3.200 | 3.220 | 3.181 | 9,778,039 |
| 2023-12-13 | 3.210 | 3.230 | 3.170 | 3.190 | 3.151 | 10,123,000 |
| 2023-12-12 | 3.220 | 3.230 | 3.170 | 3.230 | 3.191 | 12,032,960 |
| 2023-12-11 | 3.190 | 3.240 | 3.150 | 3.230 | 3.191 | 12,067,153 |
| 2023-12-08 | 3.280 | 3.310 | 3.210 | 3.210 | 3.171 | 11,179,799 |
| 2023-12-07 | 3.290 | 3.290 | 3.250 | 3.260 | 3.220 | 10,378,910 |
| 2023-12-06 | 3.250 | 3.310 | 3.240 | 3.290 | 3.250 | 9,672,402 |
| 2023-12-05 | 3.320 | 3.320 | 3.250 | 3.260 | 3.220 | 9,157,579 |
| 2023-12-04 | 3.300 | 3.340 | 3.300 | 3.320 | 3.279 | 11,690,663 |
| 2023-12-01 | 3.270 | 3.310 | 3.240 | 3.290 | 3.250 | 8,970,739 |
| 2023-11-30 | 3.280 | 3.290 | 3.230 | 3.260 | 3.220 | 9,419,518 |
| 2023-11-29 | 3.310 | 3.340 | 3.280 | 3.290 | 3.250 | 8,837,101 |
| 2023-11-28 | 3.280 | 3.320 | 3.250 | 3.300 | 3.260 | 9,476,193 |
| 2023-11-27 | 3.270 | 3.300 | 3.250 | 3.280 | 3.240 | 7,892,931 |
| 2023-11-24 | 3.300 | 3.310 | 3.260 | 3.270 | 3.230 | 8,798,465 |
| 2023-11-23 | 3.280 | 3.310 | 3.260 | 3.310 | 3.270 | 10,157,990 |
| 2023-11-22 | 3.300 | 3.320 | 3.260 | 3.280 | 3.240 | 9,544,652 |
| 2023-11-21 | 3.300 | 3.330 | 3.300 | 3.320 | 3.279 | 10,088,749 |
| 2023-11-20 | 3.300 | 3.330 | 3.270 | 3.310 | 3.270 | 10,323,549 |
| 2023-11-17 | 3.280 | 3.320 | 3.270 | 3.310 | 3.270 | 10,602,723 |
| 2023-11-16 | 3.300 | 3.300 | 3.270 | 3.280 | 3.240 | 12,302,643 |
| 2023-11-15 | 3.260 | 3.320 | 3.250 | 3.310 | 3.270 | 20,995,455 |
| 2023-11-14 | 3.270 | 3.280 | 3.220 | 3.240 | 3.200 | 12,473,690 |
| 2023-11-13 | 3.220 | 3.280 | 3.200 | 3.270 | 3.230 | 16,237,045 |
| 2023-11-10 | 3.210 | 3.220 | 3.180 | 3.200 | 3.161 | 7,853,830 |
| 2023-11-09 | 3.210 | 3.230 | 3.190 | 3.200 | 3.161 | 8,839,900 |
| 2023-11-08 | 3.230 | 3.260 | 3.200 | 3.210 | 3.171 | 11,347,940 |
| 2023-11-07 | 3.250 | 3.260 | 3.220 | 3.250 | 3.210 | 9,328,240 |
| 2023-11-06 | 3.240 | 3.260 | 3.210 | 3.250 | 3.210 | 11,194,521 |
| 2023-11-03 | 3.240 | 3.260 | 3.220 | 3.230 | 3.191 | 10,824,910 |
| 2023-11-02 | 3.270 | 3.290 | 3.230 | 3.250 | 3.210 | 14,623,882 |
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.