Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.370 | 3.420 | 3.330 | 3.410 | 3.368 | 18,227,873 |
| 2023-02-06 | 3.330 | 3.390 | 3.280 | 3.370 | 3.329 | 17,124,154 |
| 2023-02-03 | 3.330 | 3.370 | 3.270 | 3.350 | 3.309 | 20,041,542 |
| 2023-02-02 | 3.390 | 3.400 | 3.340 | 3.350 | 3.309 | 24,331,263 |
| 2023-02-01 | 3.290 | 3.440 | 3.260 | 3.430 | 3.388 | 48,476,018 |
| 2023-01-31 | 3.230 | 3.270 | 3.200 | 3.260 | 3.220 | 20,711,845 |
| 2023-01-30 | 3.200 | 3.260 | 3.170 | 3.210 | 3.171 | 27,569,943 |
| 2023-01-20 | 3.110 | 3.180 | 3.080 | 3.160 | 3.121 | 18,055,729 |
| 2023-01-19 | 3.080 | 3.090 | 3.050 | 3.090 | 3.052 | 7,725,040 |
| 2023-01-18 | 3.030 | 3.080 | 3.030 | 3.070 | 3.033 | 11,035,358 |
| 2023-01-17 | 3.070 | 3.070 | 3.020 | 3.030 | 2.993 | 6,087,410 |
| 2023-01-16 | 3.040 | 3.070 | 3.010 | 3.050 | 3.013 | 7,650,770 |
| 2023-01-13 | 3.040 | 3.040 | 3.010 | 3.020 | 2.983 | 6,455,790 |
| 2023-01-12 | 3.050 | 3.070 | 3.000 | 3.010 | 2.973 | 8,603,948 |
| 2023-01-11 | 3.080 | 3.080 | 3.040 | 3.040 | 3.003 | 7,712,731 |
| 2023-01-10 | 3.110 | 3.130 | 3.050 | 3.060 | 3.023 | 9,807,850 |
| 2023-01-09 | 3.040 | 3.100 | 3.030 | 3.090 | 3.052 | 14,231,552 |
| 2023-01-06 | 3.060 | 3.060 | 3.020 | 3.030 | 2.993 | 7,454,500 |
| 2023-01-05 | 3.070 | 3.070 | 3.040 | 3.050 | 3.013 | 5,539,200 |
| 2023-01-04 | 3.070 | 3.080 | 3.030 | 3.060 | 3.023 | 5,586,022 |
| 2023-01-03 | 3.020 | 3.070 | 3.010 | 3.070 | 3.033 | 7,422,891 |
| 2022-12-30 | 3.020 | 3.040 | 3.010 | 3.030 | 2.993 | 6,914,550 |
| 2022-12-29 | 3.080 | 3.090 | 3.020 | 3.020 | 2.983 | 6,860,313 |
| 2022-12-28 | 3.040 | 3.150 | 3.030 | 3.050 | 3.013 | 13,595,525 |
| 2022-12-27 | 3.020 | 3.050 | 3.010 | 3.040 | 3.003 | 5,616,101 |
| 2022-12-26 | 3.000 | 3.030 | 2.980 | 3.010 | 2.973 | 5,482,818 |
| 2022-12-23 | 2.960 | 3.010 | 2.960 | 2.990 | 2.954 | 5,319,370 |
| 2022-12-22 | 3.050 | 3.060 | 2.970 | 2.980 | 2.944 | 8,987,705 |
| 2022-12-21 | 3.080 | 3.080 | 3.020 | 3.030 | 2.993 | 5,981,410 |
| 2022-12-20 | 3.040 | 3.090 | 3.020 | 3.040 | 3.003 | 5,705,870 |
| 2022-12-19 | 3.120 | 3.130 | 3.020 | 3.030 | 2.993 | 9,888,130 |
| 2022-12-16 | 3.120 | 3.140 | 3.100 | 3.110 | 3.072 | 6,674,620 |
| 2022-12-15 | 3.190 | 3.190 | 3.130 | 3.140 | 3.102 | 6,461,210 |
| 2022-12-14 | 3.160 | 3.210 | 3.160 | 3.170 | 3.131 | 7,471,020 |
| 2022-12-13 | 3.150 | 3.190 | 3.130 | 3.160 | 3.121 | 9,162,670 |
| 2022-12-12 | 3.230 | 3.230 | 3.120 | 3.130 | 3.092 | 15,748,620 |
| 2022-12-09 | 3.190 | 3.250 | 3.160 | 3.230 | 3.191 | 13,447,162 |
| 2022-12-08 | 3.180 | 3.220 | 3.160 | 3.160 | 3.121 | 8,171,050 |
| 2022-12-07 | 3.220 | 3.230 | 3.180 | 3.190 | 3.151 | 8,098,960 |
| 2022-12-06 | 3.240 | 3.250 | 3.210 | 3.220 | 3.181 | 10,456,465 |
| 2022-12-05 | 3.170 | 3.270 | 3.150 | 3.250 | 3.210 | 20,635,555 |
| 2022-12-02 | 3.170 | 3.190 | 3.140 | 3.160 | 3.121 | 7,447,491 |
| 2022-12-01 | 3.180 | 3.200 | 3.150 | 3.170 | 3.131 | 8,322,960 |
| 2022-11-30 | 3.160 | 3.180 | 3.140 | 3.140 | 3.102 | 7,742,898 |
| 2022-11-29 | 3.110 | 3.170 | 3.090 | 3.160 | 3.121 | 13,999,563 |
| 2022-11-28 | 3.130 | 3.130 | 3.040 | 3.090 | 3.052 | 12,557,800 |
| 2022-11-25 | 3.110 | 3.140 | 3.090 | 3.130 | 3.092 | 7,827,473 |
| 2022-11-24 | 3.120 | 3.140 | 3.100 | 3.110 | 3.072 | 7,976,583 |
| 2022-11-23 | 3.130 | 3.150 | 3.110 | 3.110 | 3.072 | 8,418,090 |
| 2022-11-22 | 3.110 | 3.180 | 3.100 | 3.110 | 3.072 | 13,706,212 |
| 2022-11-21 | 3.100 | 3.110 | 3.070 | 3.100 | 3.062 | 11,110,747 |
| 2022-11-18 | 3.150 | 3.170 | 3.100 | 3.110 | 3.072 | 11,964,800 |
| 2022-11-17 | 3.170 | 3.170 | 3.130 | 3.150 | 3.112 | 10,573,003 |
| 2022-11-16 | 3.190 | 3.200 | 3.170 | 3.170 | 3.131 | 8,374,000 |
| 2022-11-15 | 3.180 | 3.210 | 3.150 | 3.200 | 3.161 | 10,336,170 |
| 2022-11-14 | 3.180 | 3.230 | 3.160 | 3.170 | 3.131 | 12,672,497 |
| 2022-11-11 | 3.220 | 3.290 | 3.190 | 3.190 | 3.151 | 13,709,202 |
| 2022-11-10 | 3.210 | 3.210 | 3.150 | 3.170 | 3.131 | 9,602,242 |
| 2022-11-09 | 3.200 | 3.230 | 3.170 | 3.190 | 3.151 | 15,992,431 |
| 2022-11-08 | 3.140 | 3.200 | 3.130 | 3.170 | 3.131 | 17,089,461 |
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.