Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.140 | 3.170 | 3.100 | 3.140 | 3.102 | 22,529,429 |
| 2022-11-04 | 2.980 | 3.080 | 2.980 | 3.070 | 3.033 | 11,537,552 |
| 2022-11-03 | 2.970 | 3.010 | 2.950 | 3.010 | 2.973 | 7,876,945 |
| 2022-11-02 | 2.960 | 3.000 | 2.950 | 2.990 | 2.954 | 8,033,288 |
| 2022-11-01 | 2.900 | 2.960 | 2.890 | 2.960 | 2.924 | 9,573,450 |
| 2022-10-31 | 2.880 | 2.930 | 2.870 | 2.890 | 2.855 | 11,485,970 |
| 2022-10-28 | 3.010 | 3.010 | 2.890 | 2.920 | 2.884 | 14,288,971 |
| 2022-10-27 | 3.030 | 3.060 | 3.010 | 3.030 | 2.993 | 7,574,103 |
| 2022-10-26 | 3.010 | 3.060 | 2.990 | 3.020 | 2.983 | 10,483,590 |
| 2022-10-25 | 2.990 | 3.030 | 2.910 | 3.010 | 2.973 | 15,653,680 |
| 2022-10-24 | 3.080 | 3.110 | 3.010 | 3.030 | 2.993 | 11,417,510 |
| 2022-10-21 | 3.090 | 3.110 | 3.050 | 3.070 | 3.033 | 7,911,591 |
| 2022-10-20 | 3.080 | 3.100 | 3.020 | 3.070 | 3.033 | 10,169,272 |
| 2022-10-19 | 3.110 | 3.120 | 3.080 | 3.090 | 3.052 | 8,726,107 |
| 2022-10-18 | 3.150 | 3.170 | 3.100 | 3.110 | 3.072 | 11,399,691 |
| 2022-10-17 | 3.120 | 3.150 | 3.090 | 3.140 | 3.102 | 10,475,186 |
| 2022-10-14 | 3.100 | 3.150 | 3.100 | 3.130 | 3.092 | 12,722,463 |
| 2022-10-13 | 3.100 | 3.120 | 3.070 | 3.090 | 3.052 | 11,178,829 |
| 2022-10-12 | 3.030 | 3.110 | 3.000 | 3.110 | 3.072 | 13,021,170 |
| 2022-10-11 | 2.990 | 3.050 | 2.960 | 3.040 | 3.003 | 12,140,171 |
| 2022-10-10 | 3.040 | 3.080 | 2.970 | 2.990 | 2.954 | 15,484,559 |
| 2022-09-30 | 2.980 | 3.080 | 2.980 | 3.030 | 2.993 | 11,387,984 |
| 2022-09-29 | 3.090 | 3.120 | 2.990 | 3.010 | 2.973 | 18,134,510 |
| 2022-09-28 | 3.180 | 3.180 | 3.050 | 3.060 | 3.023 | 18,695,125 |
| 2022-09-27 | 3.160 | 3.210 | 3.120 | 3.190 | 3.151 | 17,936,726 |
| 2022-09-26 | 3.290 | 3.320 | 3.130 | 3.160 | 3.121 | 19,383,320 |
| 2022-09-23 | 3.370 | 3.430 | 3.280 | 3.320 | 3.279 | 15,215,400 |
| 2022-09-22 | 3.330 | 3.430 | 3.330 | 3.380 | 3.339 | 17,399,180 |
| 2022-09-21 | 3.270 | 3.380 | 3.240 | 3.360 | 3.319 | 16,915,570 |
| 2022-09-20 | 3.230 | 3.360 | 3.220 | 3.310 | 3.270 | 20,735,070 |
| 2022-09-19 | 3.290 | 3.300 | 3.180 | 3.200 | 3.161 | 25,290,410 |
| 2022-09-16 | 3.500 | 3.500 | 3.280 | 3.290 | 3.250 | 32,636,200 |
| 2022-09-15 | 3.650 | 3.660 | 3.420 | 3.460 | 3.418 | 26,173,731 |
| 2022-09-14 | 3.640 | 3.690 | 3.580 | 3.600 | 3.556 | 24,930,381 |
| 2022-09-13 | 3.620 | 3.760 | 3.610 | 3.680 | 3.635 | 43,998,068 |
| 2022-09-09 | 3.600 | 3.690 | 3.570 | 3.640 | 3.596 | 32,739,307 |
| 2022-09-08 | 3.560 | 3.610 | 3.540 | 3.580 | 3.536 | 33,052,940 |
| 2022-09-07 | 3.410 | 3.570 | 3.390 | 3.560 | 3.517 | 43,003,692 |
| 2022-09-06 | 3.350 | 3.430 | 3.330 | 3.420 | 3.378 | 16,649,260 |
| 2022-09-05 | 3.290 | 3.350 | 3.260 | 3.340 | 3.299 | 12,035,820 |
| 2022-09-02 | 3.320 | 3.330 | 3.280 | 3.300 | 3.260 | 11,422,601 |
| 2022-09-01 | 3.340 | 3.370 | 3.300 | 3.300 | 3.260 | 11,754,690 |
| 2022-08-31 | 3.450 | 3.460 | 3.330 | 3.340 | 3.299 | 16,726,200 |
| 2022-08-30 | 3.500 | 3.500 | 3.410 | 3.450 | 3.408 | 13,453,933 |
| 2022-08-29 | 3.360 | 3.470 | 3.330 | 3.460 | 3.418 | 11,902,712 |
| 2022-08-26 | 3.530 | 3.530 | 3.430 | 3.440 | 3.398 | 14,623,699 |
| 2022-08-25 | 3.420 | 3.510 | 3.380 | 3.490 | 3.447 | 20,538,290 |
| 2022-08-24 | 3.590 | 3.610 | 3.410 | 3.420 | 3.378 | 23,870,571 |
| 2022-08-23 | 3.520 | 3.600 | 3.510 | 3.590 | 3.546 | 23,407,630 |
| 2022-08-22 | 3.470 | 3.550 | 3.440 | 3.540 | 3.497 | 15,939,280 |
| 2022-08-19 | 3.540 | 3.580 | 3.490 | 3.490 | 3.447 | 19,302,311 |
| 2022-08-18 | 3.550 | 3.600 | 3.500 | 3.540 | 3.497 | 27,702,274 |
| 2022-08-17 | 3.640 | 3.740 | 3.610 | 3.630 | 3.586 | 50,175,934 |
| 2022-08-16 | 3.540 | 3.650 | 3.500 | 3.590 | 3.546 | 36,519,682 |
| 2022-08-15 | 3.530 | 3.560 | 3.500 | 3.530 | 3.487 | 13,371,366 |
| 2022-08-12 | 3.500 | 3.610 | 3.490 | 3.530 | 3.487 | 19,498,446 |
| 2022-08-11 | 3.510 | 3.550 | 3.470 | 3.530 | 3.487 | 23,263,121 |
| 2022-08-10 | 3.470 | 3.540 | 3.450 | 3.480 | 3.438 | 23,332,392 |
| 2022-08-09 | 3.470 | 3.490 | 3.440 | 3.440 | 3.398 | 12,271,160 |
| 2022-08-08 | 3.370 | 3.470 | 3.360 | 3.470 | 3.428 | 22,519,708 |
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.