Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3.270 | 3.290 | 3.230 | 3.250 | 3.210 | 14,623,882 |
| 2023-11-01 | 3.250 | 3.270 | 3.230 | 3.260 | 3.220 | 15,029,160 |
| 2023-10-31 | 3.220 | 3.250 | 3.210 | 3.230 | 3.191 | 12,279,459 |
| 2023-10-30 | 3.200 | 3.250 | 3.190 | 3.220 | 3.181 | 14,650,481 |
| 2023-10-27 | 3.160 | 3.210 | 3.140 | 3.200 | 3.161 | 16,110,671 |
| 2023-10-26 | 3.140 | 3.170 | 3.100 | 3.170 | 3.131 | 13,848,359 |
| 2023-10-25 | 3.070 | 3.130 | 3.060 | 3.120 | 3.082 | 10,066,681 |
| 2023-10-24 | 2.990 | 3.060 | 2.990 | 3.050 | 3.013 | 12,287,781 |
| 2023-10-23 | 3.050 | 3.060 | 2.960 | 2.980 | 2.944 | 12,733,750 |
| 2023-10-20 | 3.090 | 3.110 | 3.060 | 3.060 | 3.023 | 8,824,678 |
| 2023-10-19 | 3.080 | 3.130 | 3.060 | 3.090 | 3.052 | 10,086,352 |
| 2023-10-18 | 3.160 | 3.160 | 3.080 | 3.080 | 3.042 | 14,057,152 |
| 2023-10-17 | 3.170 | 3.180 | 3.150 | 3.160 | 3.121 | 8,201,203 |
| 2023-10-16 | 3.170 | 3.180 | 3.150 | 3.170 | 3.131 | 8,517,512 |
| 2023-10-13 | 3.210 | 3.210 | 3.150 | 3.160 | 3.121 | 10,888,300 |
| 2023-10-12 | 3.150 | 3.230 | 3.150 | 3.220 | 3.181 | 11,820,669 |
| 2023-10-11 | 3.200 | 3.200 | 3.150 | 3.150 | 3.112 | 11,369,311 |
| 2023-10-10 | 3.190 | 3.200 | 3.170 | 3.190 | 3.151 | 10,873,558 |
| 2023-10-09 | 3.180 | 3.200 | 3.150 | 3.190 | 3.151 | 14,200,147 |
| 2023-09-28 | 3.160 | 3.200 | 3.150 | 3.190 | 3.151 | 11,877,813 |
| 2023-09-27 | 3.140 | 3.180 | 3.140 | 3.150 | 3.112 | 14,156,858 |
| 2023-09-26 | 3.200 | 3.210 | 3.150 | 3.150 | 3.112 | 15,406,980 |
| 2023-09-25 | 3.300 | 3.300 | 3.190 | 3.190 | 3.151 | 27,211,900 |
| 2023-09-22 | 3.290 | 3.320 | 3.270 | 3.310 | 3.270 | 17,553,233 |
| 2023-09-21 | 3.340 | 3.340 | 3.280 | 3.300 | 3.260 | 11,231,670 |
| 2023-09-20 | 3.380 | 3.390 | 3.320 | 3.330 | 3.289 | 13,286,810 |
| 2023-09-19 | 3.400 | 3.420 | 3.370 | 3.390 | 3.349 | 12,724,492 |
| 2023-09-18 | 3.400 | 3.420 | 3.360 | 3.410 | 3.368 | 14,668,255 |
| 2023-09-15 | 3.400 | 3.450 | 3.380 | 3.420 | 3.378 | 22,014,004 |
| 2023-09-14 | 3.360 | 3.390 | 3.320 | 3.380 | 3.339 | 17,882,888 |
| 2023-09-13 | 3.380 | 3.390 | 3.320 | 3.350 | 3.309 | 14,621,130 |
| 2023-09-12 | 3.380 | 3.410 | 3.350 | 3.380 | 3.339 | 13,214,170 |
| 2023-09-11 | 3.310 | 3.400 | 3.280 | 3.370 | 3.329 | 17,582,801 |
| 2023-09-08 | 3.290 | 3.340 | 3.270 | 3.310 | 3.270 | 13,977,290 |
| 2023-09-07 | 3.380 | 3.400 | 3.290 | 3.300 | 3.260 | 19,582,961 |
| 2023-09-06 | 3.450 | 3.450 | 3.370 | 3.400 | 3.359 | 18,026,280 |
| 2023-09-05 | 3.480 | 3.480 | 3.410 | 3.470 | 3.428 | 21,869,185 |
| 2023-09-04 | 3.350 | 3.500 | 3.340 | 3.480 | 3.438 | 45,757,597 |
| 2023-09-01 | 3.240 | 3.360 | 3.240 | 3.340 | 3.299 | 29,276,010 |
| 2023-08-31 | 3.320 | 3.350 | 3.230 | 3.240 | 3.200 | 22,680,971 |
| 2023-08-30 | 3.410 | 3.440 | 3.320 | 3.340 | 3.299 | 23,787,368 |
| 2023-08-29 | 3.380 | 3.400 | 3.350 | 3.400 | 3.359 | 23,065,396 |
| 2023-08-28 | 3.480 | 3.500 | 3.360 | 3.380 | 3.339 | 24,810,595 |
| 2023-08-25 | 3.380 | 3.420 | 3.300 | 3.320 | 3.279 | 18,108,160 |
| 2023-08-24 | 3.330 | 3.410 | 3.320 | 3.380 | 3.339 | 19,305,294 |
| 2023-08-23 | 3.380 | 3.380 | 3.300 | 3.310 | 3.270 | 16,792,661 |
| 2023-08-22 | 3.350 | 3.390 | 3.320 | 3.380 | 3.339 | 17,537,999 |
| 2023-08-21 | 3.340 | 3.380 | 3.320 | 3.320 | 3.279 | 11,759,479 |
| 2023-08-18 | 3.410 | 3.430 | 3.340 | 3.340 | 3.299 | 19,190,762 |
| 2023-08-17 | 3.370 | 3.420 | 3.320 | 3.420 | 3.378 | 16,980,155 |
| 2023-08-16 | 3.400 | 3.410 | 3.340 | 3.350 | 3.309 | 13,870,925 |
| 2023-08-15 | 3.440 | 3.450 | 3.360 | 3.390 | 3.349 | 13,819,862 |
| 2023-08-14 | 3.420 | 3.440 | 3.380 | 3.430 | 3.388 | 14,495,596 |
| 2023-08-11 | 3.530 | 3.540 | 3.430 | 3.430 | 3.388 | 18,097,000 |
| 2023-08-10 | 3.540 | 3.560 | 3.510 | 3.530 | 3.487 | 12,257,950 |
| 2023-08-09 | 3.610 | 3.620 | 3.530 | 3.550 | 3.507 | 14,124,915 |
| 2023-08-08 | 3.640 | 3.640 | 3.570 | 3.620 | 3.576 | 18,232,665 |
| 2023-08-07 | 3.630 | 3.690 | 3.610 | 3.650 | 3.605 | 19,612,366 |
| 2023-08-04 | 3.670 | 3.690 | 3.600 | 3.620 | 3.576 | 23,651,350 |
| 2023-08-03 | 3.720 | 3.780 | 3.630 | 3.670 | 3.625 | 35,298,742 |
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.