Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.330 | 4.550 | 4.300 | 4.530 | 4.530 | 57,292,490 |
| 2026-07-22 | 4.350 | 4.490 | 4.310 | 4.350 | 4.350 | 49,163,283 |
| 2026-07-21 | 4.240 | 4.400 | 4.020 | 4.380 | 4.380 | 54,627,732 |
| 2026-07-20 | 4.320 | 4.370 | 4.180 | 4.240 | 4.240 | 39,741,947 |
| 2026-07-17 | 4.440 | 4.460 | 4.240 | 4.300 | 4.300 | 46,546,280 |
| 2026-07-16 | 4.480 | 4.580 | 4.450 | 4.490 | 4.490 | 38,537,050 |
| 2026-07-15 | 4.730 | 4.740 | 4.550 | 4.580 | 4.580 | 53,689,800 |
| 2026-07-14 | 4.540 | 4.750 | 4.420 | 4.750 | 4.750 | 64,218,660 |
| 2026-07-13 | 4.760 | 4.760 | 4.480 | 4.490 | 4.490 | 59,500,950 |
| 2026-07-10 | 4.930 | 5.000 | 4.840 | 4.840 | 4.840 | 69,998,500 |
| 2026-07-09 | 4.840 | 4.950 | 4.640 | 4.920 | 4.920 | 67,185,442 |
| 2026-07-08 | 5.030 | 5.050 | 4.830 | 4.840 | 4.840 | 61,996,320 |
| 2026-07-07 | 5.160 | 5.340 | 5.010 | 5.060 | 5.060 | 74,993,741 |
| 2026-07-06 | 5.530 | 5.800 | 5.250 | 5.280 | 5.280 | 119,608,131 |
| 2026-07-03 | 5.970 | 6.190 | 5.610 | 5.630 | 5.630 | 131,436,798 |
| 2026-07-02 | 6.070 | 6.100 | 5.820 | 5.850 | 5.850 | 137,815,889 |
| 2026-07-01 | 6.090 | 6.430 | 6.050 | 6.200 | 6.200 | 190,102,389 |
| 2026-06-30 | 6.220 | 6.250 | 5.960 | 6.120 | 6.120 | 199,794,984 |
| 2026-06-29 | 5.760 | 6.220 | 5.740 | 6.220 | 6.220 | 153,961,084 |
| 2026-06-26 | 5.980 | 6.110 | 5.600 | 5.650 | 5.650 | 158,810,713 |
| 2026-06-25 | 5.930 | 6.340 | 5.900 | 5.980 | 5.980 | 221,156,309 |
| 2026-06-24 | 5.740 | 6.280 | 5.480 | 6.160 | 6.160 | 316,819,399 |
| 2026-06-23 | 6.240 | 6.240 | 5.890 | 6.030 | 6.030 | 317,005,935 |
| 2026-06-22 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 32,773,148 |
| 2026-06-18 | 5.080 | 5.340 | 5.030 | 5.150 | 5.150 | 75,093,630 |
| 2026-06-17 | 5.230 | 5.280 | 5.070 | 5.110 | 5.110 | 65,083,102 |
| 2026-06-16 | 5.300 | 5.320 | 5.210 | 5.260 | 5.260 | 90,543,885 |
| 2026-06-15 | 5.200 | 5.390 | 5.120 | 5.390 | 5.390 | 146,621,134 |
| 2026-06-12 | 4.800 | 5.090 | 4.740 | 5.090 | 5.090 | 83,620,880 |
| 2026-06-11 | 4.500 | 4.700 | 4.480 | 4.630 | 4.630 | 46,803,408 |
| 2026-06-10 | 4.580 | 4.600 | 4.440 | 4.560 | 4.560 | 45,581,864 |
| 2026-06-09 | 4.660 | 4.670 | 4.490 | 4.640 | 4.640 | 42,707,051 |
| 2026-06-08 | 4.840 | 4.890 | 4.550 | 4.570 | 4.570 | 77,045,266 |
| 2026-06-05 | 5.080 | 5.170 | 4.980 | 5.030 | 5.030 | 50,932,710 |
| 2026-06-04 | 5.450 | 5.460 | 5.120 | 5.150 | 5.150 | 86,978,162 |
| 2026-06-03 | 5.380 | 5.610 | 5.310 | 5.530 | 5.530 | 80,960,903 |
| 2026-06-02 | 5.230 | 5.400 | 5.180 | 5.390 | 5.390 | 59,499,465 |
| 2026-06-01 | 5.150 | 5.320 | 5.110 | 5.210 | 5.210 | 38,781,630 |
| 2026-05-29 | 5.330 | 5.480 | 5.150 | 5.180 | 5.170 | 49,431,800 |
| 2026-05-28 | 5.210 | 5.360 | 5.080 | 5.320 | 5.310 | 55,623,702 |
| 2026-05-27 | 5.500 | 5.580 | 5.210 | 5.240 | 5.230 | 58,675,260 |
| 2026-05-26 | 5.410 | 5.580 | 5.280 | 5.540 | 5.529 | 63,211,557 |
| 2026-05-25 | 5.540 | 5.630 | 5.410 | 5.460 | 5.450 | 44,004,776 |
| 2026-05-22 | 5.350 | 5.590 | 5.230 | 5.510 | 5.499 | 64,586,752 |
| 2026-05-21 | 5.560 | 5.690 | 5.230 | 5.240 | 5.230 | 67,224,162 |
| 2026-05-20 | 5.530 | 5.550 | 5.330 | 5.480 | 5.469 | 49,295,450 |
| 2026-05-19 | 5.770 | 5.780 | 5.480 | 5.590 | 5.579 | 63,594,198 |
| 2026-05-18 | 5.740 | 5.850 | 5.630 | 5.810 | 5.799 | 47,564,450 |
| 2026-05-15 | 6.090 | 6.100 | 5.770 | 5.820 | 5.809 | 89,846,968 |
| 2026-05-14 | 6.310 | 6.470 | 6.150 | 6.150 | 6.138 | 86,245,530 |
| 2026-05-13 | 6.300 | 6.650 | 6.300 | 6.350 | 6.338 | 102,774,975 |
| 2026-05-12 | 6.520 | 6.560 | 6.280 | 6.310 | 6.298 | 88,377,006 |
| 2026-05-11 | 6.440 | 6.600 | 6.370 | 6.450 | 6.438 | 132,716,360 |
| 2026-05-08 | 6.290 | 6.540 | 6.230 | 6.450 | 6.438 | 139,960,821 |
| 2026-05-07 | 6.350 | 6.420 | 6.180 | 6.340 | 6.328 | 114,821,586 |
| 2026-05-06 | 6.130 | 6.350 | 6.000 | 6.350 | 6.338 | 132,482,533 |
| 2026-04-30 | 6.030 | 6.210 | 5.960 | 6.110 | 6.098 | 76,465,247 |
| 2026-04-29 | 5.810 | 6.190 | 5.780 | 6.110 | 6.098 | 102,834,109 |
| 2026-04-28 | 6.240 | 6.240 | 5.890 | 5.930 | 5.919 | 121,518,294 |
| 2026-04-27 | 6.440 | 6.540 | 6.160 | 6.240 | 6.228 | 139,615,955 |
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.