Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.810 | 3.880 | 3.730 | 3.780 | 3.734 | 57,098,138 |
| 2023-08-01 | 3.640 | 3.760 | 3.640 | 3.740 | 3.694 | 41,330,257 |
| 2023-07-31 | 3.640 | 3.690 | 3.630 | 3.660 | 3.615 | 25,457,660 |
| 2023-07-28 | 3.560 | 3.630 | 3.480 | 3.620 | 3.576 | 25,514,020 |
| 2023-07-27 | 3.550 | 3.660 | 3.520 | 3.570 | 3.526 | 24,106,171 |
| 2023-07-26 | 3.530 | 3.560 | 3.490 | 3.540 | 3.497 | 12,831,388 |
| 2023-07-25 | 3.480 | 3.560 | 3.470 | 3.540 | 3.497 | 15,715,710 |
| 2023-07-24 | 3.490 | 3.500 | 3.440 | 3.450 | 3.408 | 15,632,321 |
| 2023-07-21 | 3.510 | 3.540 | 3.500 | 3.510 | 3.467 | 14,974,903 |
| 2023-07-20 | 3.580 | 3.590 | 3.510 | 3.520 | 3.477 | 20,146,670 |
| 2023-07-19 | 3.560 | 3.600 | 3.540 | 3.580 | 3.536 | 17,063,468 |
| 2023-07-18 | 3.530 | 3.590 | 3.520 | 3.560 | 3.517 | 18,411,737 |
| 2023-07-17 | 3.530 | 3.580 | 3.480 | 3.520 | 3.477 | 25,673,082 |
| 2023-07-14 | 3.550 | 3.640 | 3.550 | 3.580 | 3.536 | 28,771,430 |
| 2023-07-13 | 3.620 | 3.670 | 3.560 | 3.570 | 3.526 | 39,231,355 |
| 2023-07-12 | 3.620 | 3.700 | 3.580 | 3.600 | 3.556 | 39,852,689 |
| 2023-07-11 | 3.710 | 3.730 | 3.600 | 3.640 | 3.596 | 55,044,629 |
| 2023-07-10 | 3.530 | 3.730 | 3.530 | 3.690 | 3.645 | 86,603,004 |
| 2023-07-07 | 3.530 | 3.620 | 3.440 | 3.560 | 3.517 | 65,682,422 |
| 2023-07-06 | 3.660 | 3.660 | 3.500 | 3.530 | 3.487 | 87,438,380 |
| 2023-07-05 | 3.500 | 3.780 | 3.460 | 3.750 | 3.704 | 132,563,971 |
| 2023-07-04 | 3.520 | 3.650 | 3.430 | 3.520 | 3.477 | 82,007,063 |
| 2023-07-03 | 3.300 | 3.350 | 3.300 | 3.340 | 3.299 | 13,026,681 |
| 2023-06-30 | 3.250 | 3.310 | 3.240 | 3.300 | 3.260 | 12,075,106 |
| 2023-06-29 | 3.270 | 3.270 | 3.230 | 3.260 | 3.220 | 8,793,917 |
| 2023-06-28 | 3.280 | 3.290 | 3.220 | 3.270 | 3.230 | 6,945,500 |
| 2023-06-27 | 3.180 | 3.300 | 3.160 | 3.290 | 3.250 | 12,485,602 |
| 2023-06-26 | 3.200 | 3.230 | 3.160 | 3.160 | 3.121 | 12,489,510 |
| 2023-06-21 | 3.240 | 3.270 | 3.210 | 3.220 | 3.181 | 8,967,780 |
| 2023-06-20 | 3.250 | 3.290 | 3.210 | 3.270 | 3.230 | 16,597,266 |
| 2023-06-19 | 3.340 | 3.340 | 3.250 | 3.260 | 3.220 | 14,850,240 |
| 2023-06-16 | 3.310 | 3.340 | 3.300 | 3.340 | 3.299 | 9,822,790 |
| 2023-06-15 | 3.340 | 3.350 | 3.280 | 3.310 | 3.270 | 14,897,141 |
| 2023-06-14 | 3.320 | 3.350 | 3.290 | 3.350 | 3.309 | 11,840,110 |
| 2023-06-13 | 3.300 | 3.340 | 3.290 | 3.330 | 3.289 | 10,890,820 |
| 2023-06-12 | 3.320 | 3.330 | 3.280 | 3.320 | 3.279 | 9,398,410 |
| 2023-06-09 | 3.340 | 3.350 | 3.300 | 3.330 | 3.289 | 8,822,133 |
| 2023-06-08 | 3.340 | 3.360 | 3.300 | 3.330 | 3.289 | 10,010,252 |
| 2023-06-07 | 3.350 | 3.400 | 3.300 | 3.320 | 3.279 | 15,596,440 |
| 2023-06-06 | 3.370 | 3.410 | 3.350 | 3.360 | 3.319 | 20,925,254 |
| 2023-06-05 | 3.340 | 3.400 | 3.320 | 3.390 | 3.349 | 19,537,006 |
| 2023-06-02 | 3.290 | 3.350 | 3.290 | 3.340 | 3.299 | 16,932,568 |
| 2023-06-01 | 3.240 | 3.310 | 3.220 | 3.290 | 3.250 | 16,540,651 |
| 2023-05-31 | 3.230 | 3.260 | 3.210 | 3.230 | 3.191 | 8,746,904 |
| 2023-05-30 | 3.220 | 3.240 | 3.170 | 3.240 | 3.200 | 12,627,320 |
| 2023-05-29 | 3.260 | 3.260 | 3.200 | 3.200 | 3.161 | 10,776,077 |
| 2023-05-26 | 3.200 | 3.230 | 3.170 | 3.220 | 3.181 | 10,214,200 |
| 2023-05-25 | 3.250 | 3.250 | 3.180 | 3.210 | 3.171 | 14,315,029 |
| 2023-05-24 | 3.220 | 3.250 | 3.210 | 3.220 | 3.181 | 7,701,070 |
| 2023-05-23 | 3.270 | 3.280 | 3.230 | 3.230 | 3.191 | 11,776,600 |
| 2023-05-22 | 3.260 | 3.300 | 3.250 | 3.270 | 3.230 | 10,365,789 |
| 2023-05-19 | 3.310 | 3.310 | 3.250 | 3.280 | 3.240 | 10,480,615 |
| 2023-05-18 | 3.310 | 3.330 | 3.290 | 3.300 | 3.260 | 9,885,520 |
| 2023-05-17 | 3.330 | 3.330 | 3.270 | 3.290 | 3.250 | 10,708,646 |
| 2023-05-16 | 3.380 | 3.380 | 3.300 | 3.310 | 3.270 | 11,104,800 |
| 2023-05-15 | 3.310 | 3.370 | 3.280 | 3.360 | 3.319 | 12,540,570 |
| 2023-05-12 | 3.410 | 3.410 | 3.310 | 3.330 | 3.289 | 17,650,079 |
| 2023-05-11 | 3.360 | 3.420 | 3.350 | 3.410 | 3.368 | 13,598,884 |
| 2023-05-10 | 3.350 | 3.400 | 3.340 | 3.370 | 3.329 | 16,614,989 |
| 2023-05-09 | 3.420 | 3.470 | 3.370 | 3.390 | 3.349 | 24,851,666 |
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.