Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.060 | 3.110 | 3.000 | 3.030 | 2.993 | 15,376,470 |
| 2022-05-11 | 3.110 | 3.160 | 3.080 | 3.090 | 3.052 | 16,309,160 |
| 2022-05-10 | 2.990 | 3.120 | 2.900 | 3.090 | 3.052 | 19,569,592 |
| 2022-05-09 | 2.980 | 3.070 | 2.960 | 3.020 | 2.983 | 11,376,534 |
| 2022-05-06 | 3.000 | 3.020 | 2.900 | 2.980 | 2.944 | 14,159,001 |
| 2022-05-05 | 3.060 | 3.110 | 3.010 | 3.070 | 3.033 | 17,038,375 |
| 2022-04-29 | 3.020 | 3.070 | 3.010 | 3.070 | 3.033 | 24,661,542 |
| 2022-04-28 | 3.050 | 3.070 | 2.960 | 2.980 | 2.944 | 21,317,700 |
| 2022-04-27 | 2.890 | 3.100 | 2.800 | 3.090 | 3.052 | 33,566,232 |
| 2022-04-26 | 3.240 | 3.240 | 2.990 | 3.010 | 2.973 | 26,639,851 |
| 2022-04-25 | 3.500 | 3.500 | 3.230 | 3.230 | 3.191 | 35,328,000 |
| 2022-04-22 | 3.640 | 3.640 | 3.470 | 3.600 | 3.556 | 22,291,256 |
| 2022-04-21 | 3.860 | 3.880 | 3.580 | 3.600 | 3.556 | 36,396,757 |
| 2022-04-20 | 3.910 | 3.980 | 3.830 | 3.840 | 3.793 | 25,959,123 |
| 2022-04-19 | 3.920 | 4.030 | 3.910 | 3.970 | 3.922 | 39,582,277 |
| 2022-04-18 | 3.890 | 3.910 | 3.810 | 3.890 | 3.843 | 27,901,030 |
| 2022-04-15 | 4.010 | 4.050 | 3.910 | 3.910 | 3.862 | 48,554,906 |
| 2022-04-14 | 3.900 | 4.070 | 3.850 | 4.070 | 4.020 | 77,720,307 |
| 2022-04-13 | 3.740 | 3.990 | 3.690 | 3.940 | 3.892 | 68,763,163 |
| 2022-04-12 | 3.630 | 3.770 | 3.560 | 3.750 | 3.704 | 22,561,596 |
| 2022-04-11 | 3.750 | 3.760 | 3.630 | 3.650 | 3.605 | 22,987,246 |
| 2022-04-08 | 3.640 | 3.750 | 3.590 | 3.730 | 3.684 | 18,905,215 |
| 2022-04-07 | 3.750 | 3.750 | 3.660 | 3.660 | 3.615 | 13,398,252 |
| 2022-04-06 | 3.620 | 3.770 | 3.620 | 3.740 | 3.694 | 22,641,247 |
| 2022-04-01 | 3.640 | 3.670 | 3.610 | 3.650 | 3.605 | 11,970,600 |
| 2022-03-31 | 3.690 | 3.700 | 3.630 | 3.670 | 3.625 | 16,530,380 |
| 2022-03-30 | 3.740 | 3.740 | 3.660 | 3.700 | 3.655 | 21,589,548 |
| 2022-03-29 | 3.690 | 3.740 | 3.660 | 3.730 | 3.684 | 16,637,707 |
| 2022-03-28 | 3.650 | 3.710 | 3.550 | 3.680 | 3.635 | 17,066,578 |
| 2022-03-25 | 3.630 | 3.740 | 3.610 | 3.660 | 3.615 | 19,722,225 |
| 2022-03-24 | 3.750 | 3.830 | 3.670 | 3.690 | 3.645 | 36,163,452 |
| 2022-03-23 | 3.680 | 3.680 | 3.620 | 3.660 | 3.615 | 13,531,706 |
| 2022-03-22 | 3.640 | 3.710 | 3.620 | 3.690 | 3.645 | 15,145,142 |
| 2022-03-21 | 3.660 | 3.710 | 3.610 | 3.660 | 3.615 | 15,102,241 |
| 2022-03-18 | 3.580 | 3.670 | 3.560 | 3.660 | 3.615 | 17,514,012 |
| 2022-03-17 | 3.560 | 3.650 | 3.550 | 3.580 | 3.536 | 23,263,606 |
| 2022-03-16 | 3.490 | 3.550 | 3.340 | 3.530 | 3.487 | 28,732,582 |
| 2022-03-15 | 3.700 | 3.730 | 3.410 | 3.440 | 3.398 | 42,106,896 |
| 2022-03-14 | 3.910 | 3.980 | 3.770 | 3.780 | 3.734 | 29,047,869 |
| 2022-03-11 | 3.890 | 4.000 | 3.740 | 3.990 | 3.941 | 40,850,825 |
| 2022-03-10 | 3.930 | 4.010 | 3.880 | 3.960 | 3.912 | 51,740,117 |
| 2022-03-09 | 4.100 | 4.100 | 3.940 | 4.050 | 4.001 | 100,405,646 |
| 2022-03-08 | 4.120 | 4.520 | 3.920 | 4.380 | 4.327 | 121,248,021 |
| 2022-03-07 | 4.200 | 4.230 | 4.090 | 4.120 | 4.070 | 49,030,315 |
| 2022-03-04 | 4.170 | 4.180 | 4.050 | 4.070 | 4.020 | 52,518,447 |
| 2022-03-03 | 4.100 | 4.220 | 4.090 | 4.220 | 4.168 | 99,861,823 |
| 2022-03-02 | 3.950 | 4.060 | 3.930 | 4.030 | 3.981 | 47,989,142 |
| 2022-03-01 | 3.920 | 4.090 | 3.890 | 3.960 | 3.912 | 48,948,020 |
| 2022-02-28 | 3.880 | 3.940 | 3.820 | 3.920 | 3.872 | 24,242,980 |
| 2022-02-25 | 3.800 | 3.980 | 3.800 | 3.860 | 3.813 | 41,939,751 |
| 2022-02-24 | 3.890 | 3.910 | 3.740 | 3.780 | 3.734 | 27,373,932 |
| 2022-02-23 | 3.920 | 3.960 | 3.860 | 3.880 | 3.833 | 23,066,320 |
| 2022-02-22 | 3.850 | 3.860 | 3.770 | 3.820 | 3.773 | 11,638,442 |
| 2022-02-21 | 3.830 | 3.860 | 3.810 | 3.840 | 3.793 | 12,030,959 |
| 2022-02-18 | 3.790 | 3.850 | 3.780 | 3.850 | 3.803 | 13,602,148 |
| 2022-02-17 | 3.830 | 3.850 | 3.790 | 3.820 | 3.773 | 10,883,898 |
| 2022-02-16 | 3.780 | 3.830 | 3.760 | 3.820 | 3.773 | 8,476,769 |
| 2022-02-15 | 3.830 | 3.830 | 3.730 | 3.760 | 3.714 | 11,021,752 |
| 2022-02-14 | 3.820 | 3.860 | 3.780 | 3.810 | 3.763 | 12,647,310 |
| 2022-02-11 | 3.860 | 3.890 | 3.810 | 3.830 | 3.783 | 19,370,341 |
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.