Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.340 | 3.560 | 3.320 | 3.430 | 3.388 | 38,755,158 |
| 2022-08-04 | 3.270 | 3.300 | 3.220 | 3.300 | 3.260 | 13,397,172 |
| 2022-08-03 | 3.300 | 3.390 | 3.250 | 3.260 | 3.220 | 20,906,650 |
| 2022-08-02 | 3.470 | 3.470 | 3.300 | 3.330 | 3.289 | 20,949,101 |
| 2022-08-01 | 3.450 | 3.510 | 3.390 | 3.490 | 3.447 | 23,396,241 |
| 2022-07-29 | 3.430 | 3.470 | 3.430 | 3.450 | 3.408 | 19,838,151 |
| 2022-07-28 | 3.400 | 3.440 | 3.390 | 3.420 | 3.378 | 15,627,831 |
| 2022-07-27 | 3.370 | 3.400 | 3.350 | 3.390 | 3.349 | 13,841,530 |
| 2022-07-26 | 3.380 | 3.410 | 3.330 | 3.400 | 3.359 | 13,236,781 |
| 2022-07-25 | 3.440 | 3.480 | 3.360 | 3.380 | 3.339 | 18,031,802 |
| 2022-07-22 | 3.450 | 3.510 | 3.420 | 3.450 | 3.408 | 19,068,714 |
| 2022-07-21 | 3.430 | 3.530 | 3.400 | 3.440 | 3.398 | 29,242,084 |
| 2022-07-20 | 3.370 | 3.430 | 3.350 | 3.420 | 3.378 | 24,564,550 |
| 2022-07-19 | 3.310 | 3.360 | 3.290 | 3.350 | 3.309 | 22,147,285 |
| 2022-07-18 | 3.150 | 3.320 | 3.150 | 3.310 | 3.270 | 31,857,078 |
| 2022-07-15 | 3.300 | 3.300 | 3.120 | 3.130 | 3.092 | 36,486,000 |
| 2022-07-14 | 3.400 | 3.400 | 3.310 | 3.330 | 3.289 | 48,714,718 |
| 2022-07-13 | 3.450 | 3.490 | 3.410 | 3.480 | 3.438 | 28,506,980 |
| 2022-07-12 | 3.530 | 3.550 | 3.450 | 3.460 | 3.418 | 34,114,993 |
| 2022-07-11 | 3.530 | 3.630 | 3.460 | 3.570 | 3.526 | 58,250,569 |
| 2022-07-08 | 3.600 | 3.870 | 3.540 | 3.620 | 3.576 | 121,890,730 |
| 2022-07-07 | 3.460 | 3.640 | 3.420 | 3.640 | 3.596 | 95,153,616 |
| 2022-07-06 | 3.370 | 3.380 | 3.290 | 3.310 | 3.270 | 17,996,710 |
| 2022-07-05 | 3.360 | 3.430 | 3.350 | 3.390 | 3.349 | 17,303,820 |
| 2022-07-04 | 3.360 | 3.360 | 3.330 | 3.350 | 3.309 | 11,303,151 |
| 2022-07-01 | 3.340 | 3.390 | 3.340 | 3.360 | 3.319 | 12,131,440 |
| 2022-06-30 | 3.390 | 3.430 | 3.370 | 3.370 | 3.329 | 16,663,198 |
| 2022-06-29 | 3.490 | 3.500 | 3.400 | 3.400 | 3.359 | 23,800,897 |
| 2022-06-28 | 3.440 | 3.500 | 3.420 | 3.490 | 3.447 | 27,969,541 |
| 2022-06-27 | 3.500 | 3.590 | 3.400 | 3.440 | 3.398 | 38,528,532 |
| 2022-06-24 | 3.430 | 3.540 | 3.410 | 3.470 | 3.428 | 44,828,580 |
| 2022-06-23 | 3.320 | 3.400 | 3.270 | 3.390 | 3.349 | 23,380,325 |
| 2022-06-22 | 3.320 | 3.470 | 3.280 | 3.350 | 3.309 | 29,489,745 |
| 2022-06-21 | 3.370 | 3.380 | 3.260 | 3.310 | 3.270 | 17,420,114 |
| 2022-06-20 | 3.420 | 3.430 | 3.360 | 3.370 | 3.329 | 15,444,540 |
| 2022-06-17 | 3.370 | 3.420 | 3.360 | 3.420 | 3.378 | 12,409,168 |
| 2022-06-16 | 3.420 | 3.450 | 3.370 | 3.380 | 3.339 | 14,392,310 |
| 2022-06-15 | 3.450 | 3.460 | 3.390 | 3.400 | 3.359 | 16,799,800 |
| 2022-06-14 | 3.400 | 3.440 | 3.310 | 3.430 | 3.388 | 16,744,638 |
| 2022-06-13 | 3.460 | 3.460 | 3.380 | 3.420 | 3.378 | 16,395,719 |
| 2022-06-10 | 3.320 | 3.440 | 3.300 | 3.420 | 3.378 | 18,210,212 |
| 2022-06-09 | 3.410 | 3.410 | 3.320 | 3.350 | 3.309 | 15,734,130 |
| 2022-06-08 | 3.420 | 3.430 | 3.320 | 3.410 | 3.368 | 26,382,230 |
| 2022-06-07 | 3.400 | 3.440 | 3.310 | 3.390 | 3.349 | 32,713,404 |
| 2022-06-06 | 3.410 | 3.430 | 3.330 | 3.380 | 3.339 | 23,126,405 |
| 2022-06-02 | 3.220 | 3.400 | 3.200 | 3.380 | 3.339 | 43,482,364 |
| 2022-06-01 | 3.240 | 3.260 | 3.210 | 3.240 | 3.200 | 7,844,699 |
| 2022-05-31 | 3.230 | 3.250 | 3.180 | 3.250 | 3.210 | 10,784,381 |
| 2022-05-30 | 3.230 | 3.250 | 3.190 | 3.230 | 3.191 | 9,659,541 |
| 2022-05-27 | 3.270 | 3.270 | 3.190 | 3.220 | 3.181 | 8,945,350 |
| 2022-05-26 | 3.250 | 3.270 | 3.190 | 3.250 | 3.210 | 10,015,390 |
| 2022-05-25 | 3.170 | 3.260 | 3.160 | 3.260 | 3.220 | 14,295,251 |
| 2022-05-24 | 3.310 | 3.310 | 3.160 | 3.170 | 3.131 | 18,650,216 |
| 2022-05-23 | 3.240 | 3.320 | 3.210 | 3.310 | 3.270 | 22,013,610 |
| 2022-05-20 | 3.160 | 3.250 | 3.130 | 3.230 | 3.191 | 26,772,791 |
| 2022-05-19 | 3.050 | 3.150 | 3.040 | 3.130 | 3.092 | 14,563,125 |
| 2022-05-18 | 3.080 | 3.130 | 3.070 | 3.100 | 3.062 | 12,485,588 |
| 2022-05-17 | 3.110 | 3.120 | 3.050 | 3.080 | 3.042 | 8,271,588 |
| 2022-05-16 | 3.090 | 3.120 | 3.060 | 3.100 | 3.062 | 11,609,842 |
| 2022-05-13 | 3.050 | 3.090 | 3.020 | 3.080 | 3.042 | 9,013,648 |
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.