Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.320 | 3.420 | 3.320 | 3.420 | 3.378 | 25,228,773 |
| 2023-05-05 | 3.350 | 3.370 | 3.280 | 3.330 | 3.289 | 21,289,951 |
| 2023-05-04 | 3.250 | 3.340 | 3.240 | 3.330 | 3.289 | 24,048,222 |
| 2023-04-28 | 3.190 | 3.260 | 3.180 | 3.250 | 3.210 | 18,636,490 |
| 2023-04-27 | 3.210 | 3.220 | 3.160 | 3.180 | 3.141 | 19,937,380 |
| 2023-04-26 | 3.240 | 3.280 | 3.190 | 3.200 | 3.161 | 24,600,850 |
| 2023-04-25 | 3.330 | 3.340 | 3.200 | 3.250 | 3.210 | 22,340,890 |
| 2023-04-24 | 3.390 | 3.400 | 3.300 | 3.330 | 3.289 | 25,892,907 |
| 2023-04-21 | 3.520 | 3.530 | 3.400 | 3.420 | 3.378 | 21,686,412 |
| 2023-04-20 | 3.510 | 3.520 | 3.440 | 3.510 | 3.467 | 23,070,433 |
| 2023-04-19 | 3.580 | 3.610 | 3.510 | 3.530 | 3.487 | 31,452,560 |
| 2023-04-18 | 3.600 | 3.630 | 3.500 | 3.570 | 3.526 | 39,270,181 |
| 2023-04-17 | 3.600 | 3.690 | 3.590 | 3.620 | 3.576 | 52,168,360 |
| 2023-04-14 | 3.590 | 3.640 | 3.560 | 3.600 | 3.556 | 58,477,192 |
| 2023-04-13 | 3.580 | 3.640 | 3.540 | 3.560 | 3.517 | 92,530,824 |
| 2023-04-12 | 3.500 | 3.750 | 3.460 | 3.560 | 3.517 | 147,651,856 |
| 2023-04-11 | 3.140 | 3.430 | 3.100 | 3.430 | 3.388 | 55,552,860 |
| 2023-04-10 | 3.200 | 3.200 | 3.110 | 3.120 | 3.082 | 17,363,056 |
| 2023-04-07 | 3.220 | 3.230 | 3.180 | 3.190 | 3.151 | 10,457,744 |
| 2023-04-06 | 3.240 | 3.250 | 3.180 | 3.220 | 3.181 | 14,464,649 |
| 2023-04-04 | 3.290 | 3.310 | 3.230 | 3.250 | 3.210 | 9,495,212 |
| 2023-04-03 | 3.340 | 3.340 | 3.260 | 3.280 | 3.240 | 12,124,917 |
| 2023-03-31 | 3.240 | 3.340 | 3.240 | 3.320 | 3.279 | 10,950,825 |
| 2023-03-30 | 3.250 | 3.290 | 3.210 | 3.240 | 3.200 | 10,594,430 |
| 2023-03-29 | 3.330 | 3.340 | 3.270 | 3.270 | 3.230 | 7,745,137 |
| 2023-03-28 | 3.360 | 3.380 | 3.310 | 3.320 | 3.279 | 8,954,040 |
| 2023-03-27 | 3.410 | 3.430 | 3.350 | 3.360 | 3.319 | 10,390,476 |
| 2023-03-24 | 3.430 | 3.430 | 3.380 | 3.390 | 3.349 | 9,862,777 |
| 2023-03-23 | 3.450 | 3.450 | 3.380 | 3.410 | 3.368 | 13,650,959 |
| 2023-03-22 | 3.390 | 3.420 | 3.360 | 3.390 | 3.349 | 12,558,197 |
| 2023-03-21 | 3.310 | 3.380 | 3.290 | 3.380 | 3.339 | 12,449,745 |
| 2023-03-20 | 3.270 | 3.310 | 3.250 | 3.310 | 3.270 | 12,769,410 |
| 2023-03-17 | 3.270 | 3.290 | 3.230 | 3.250 | 3.210 | 13,320,514 |
| 2023-03-16 | 3.350 | 3.370 | 3.230 | 3.250 | 3.210 | 15,857,790 |
| 2023-03-15 | 3.250 | 3.370 | 3.240 | 3.350 | 3.309 | 21,958,838 |
| 2023-03-14 | 3.280 | 3.330 | 3.220 | 3.230 | 3.191 | 12,681,500 |
| 2023-03-13 | 3.250 | 3.300 | 3.220 | 3.260 | 3.220 | 9,388,354 |
| 2023-03-10 | 3.290 | 3.300 | 3.250 | 3.260 | 3.220 | 8,595,100 |
| 2023-03-09 | 3.320 | 3.350 | 3.280 | 3.310 | 3.270 | 8,299,283 |
| 2023-03-08 | 3.310 | 3.330 | 3.290 | 3.320 | 3.279 | 7,800,000 |
| 2023-03-07 | 3.380 | 3.400 | 3.310 | 3.310 | 3.270 | 11,428,800 |
| 2023-03-06 | 3.380 | 3.410 | 3.340 | 3.380 | 3.339 | 14,411,730 |
| 2023-03-03 | 3.400 | 3.400 | 3.360 | 3.380 | 3.339 | 8,382,064 |
| 2023-03-02 | 3.420 | 3.440 | 3.380 | 3.380 | 3.339 | 10,514,860 |
| 2023-03-01 | 3.410 | 3.410 | 3.360 | 3.410 | 3.368 | 14,924,250 |
| 2023-02-28 | 3.360 | 3.400 | 3.350 | 3.400 | 3.359 | 11,868,959 |
| 2023-02-27 | 3.410 | 3.420 | 3.340 | 3.360 | 3.319 | 13,478,710 |
| 2023-02-24 | 3.410 | 3.420 | 3.360 | 3.400 | 3.359 | 11,321,040 |
| 2023-02-23 | 3.440 | 3.470 | 3.390 | 3.420 | 3.378 | 19,073,307 |
| 2023-02-22 | 3.500 | 3.500 | 3.410 | 3.430 | 3.388 | 14,200,340 |
| 2023-02-21 | 3.380 | 3.500 | 3.360 | 3.460 | 3.418 | 23,511,030 |
| 2023-02-20 | 3.350 | 3.390 | 3.320 | 3.380 | 3.339 | 10,393,002 |
| 2023-02-17 | 3.290 | 3.350 | 3.270 | 3.320 | 3.279 | 11,728,601 |
| 2023-02-16 | 3.380 | 3.390 | 3.250 | 3.290 | 3.250 | 16,818,980 |
| 2023-02-15 | 3.380 | 3.420 | 3.360 | 3.380 | 3.339 | 12,049,040 |
| 2023-02-14 | 3.370 | 3.460 | 3.360 | 3.400 | 3.359 | 18,353,603 |
| 2023-02-13 | 3.400 | 3.400 | 3.340 | 3.360 | 3.319 | 15,048,323 |
| 2023-02-10 | 3.380 | 3.420 | 3.360 | 3.400 | 3.359 | 17,025,310 |
| 2023-02-09 | 3.340 | 3.410 | 3.330 | 3.380 | 3.339 | 12,459,080 |
| 2023-02-08 | 3.430 | 3.430 | 3.340 | 3.360 | 3.319 | 15,619,410 |
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.