Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.860 | 3.910 | 3.820 | 3.880 | 3.833 | 23,506,204 |
| 2022-02-09 | 3.800 | 3.850 | 3.760 | 3.840 | 3.793 | 18,227,020 |
| 2022-02-08 | 3.680 | 3.790 | 3.660 | 3.780 | 3.734 | 15,488,235 |
| 2022-02-07 | 3.650 | 3.700 | 3.630 | 3.690 | 3.645 | 10,356,045 |
| 2022-01-28 | 3.550 | 3.620 | 3.480 | 3.600 | 3.556 | 10,406,850 |
| 2022-01-27 | 3.600 | 3.620 | 3.500 | 3.520 | 3.477 | 10,667,824 |
| 2022-01-26 | 3.560 | 3.630 | 3.560 | 3.620 | 3.576 | 8,563,566 |
| 2022-01-25 | 3.700 | 3.710 | 3.540 | 3.550 | 3.507 | 14,658,580 |
| 2022-01-24 | 3.750 | 3.750 | 3.680 | 3.710 | 3.665 | 9,120,380 |
| 2022-01-21 | 3.830 | 3.850 | 3.750 | 3.760 | 3.714 | 15,091,588 |
| 2022-01-20 | 3.860 | 3.910 | 3.820 | 3.840 | 3.793 | 16,679,590 |
| 2022-01-19 | 3.850 | 3.880 | 3.820 | 3.860 | 3.813 | 12,066,031 |
| 2022-01-18 | 3.850 | 3.880 | 3.830 | 3.840 | 3.793 | 14,927,399 |
| 2022-01-17 | 3.890 | 3.900 | 3.820 | 3.860 | 3.813 | 16,670,020 |
| 2022-01-14 | 4.040 | 4.050 | 3.870 | 3.880 | 3.833 | 33,566,606 |
| 2022-01-13 | 4.050 | 4.090 | 4.020 | 4.050 | 4.001 | 41,922,185 |
| 2022-01-12 | 3.970 | 4.050 | 3.970 | 4.050 | 4.001 | 37,566,488 |
| 2022-01-11 | 3.930 | 3.980 | 3.920 | 3.960 | 3.912 | 20,872,300 |
| 2022-01-10 | 3.920 | 3.940 | 3.900 | 3.940 | 3.892 | 12,277,142 |
| 2022-01-07 | 3.940 | 3.950 | 3.910 | 3.930 | 3.882 | 22,347,695 |
| 2022-01-06 | 3.860 | 3.930 | 3.860 | 3.920 | 3.872 | 14,634,129 |
| 2022-01-05 | 3.950 | 3.960 | 3.870 | 3.880 | 3.833 | 15,986,365 |
| 2022-01-04 | 3.880 | 3.940 | 3.870 | 3.940 | 3.892 | 17,477,011 |
| 2021-12-31 | 3.880 | 3.900 | 3.860 | 3.880 | 3.833 | 12,454,810 |
| 2021-12-30 | 3.850 | 3.890 | 3.850 | 3.880 | 3.833 | 11,245,321 |
| 2021-12-29 | 3.900 | 3.900 | 3.860 | 3.870 | 3.823 | 12,799,980 |
| 2021-12-28 | 3.890 | 3.920 | 3.860 | 3.910 | 3.862 | 15,064,017 |
| 2021-12-27 | 3.910 | 3.920 | 3.860 | 3.900 | 3.852 | 14,627,101 |
| 2021-12-24 | 4.010 | 4.020 | 3.900 | 3.910 | 3.862 | 29,417,906 |
| 2021-12-23 | 4.030 | 4.070 | 4.020 | 4.040 | 3.991 | 43,245,331 |
| 2021-12-22 | 3.980 | 4.000 | 3.940 | 3.980 | 3.931 | 23,388,229 |
| 2021-12-21 | 3.880 | 3.980 | 3.850 | 3.960 | 3.912 | 25,375,042 |
| 2021-12-20 | 3.900 | 3.980 | 3.880 | 3.890 | 3.843 | 30,201,980 |
| 2021-12-17 | 3.990 | 4.100 | 3.940 | 3.960 | 3.912 | 57,163,460 |
| 2021-12-16 | 3.810 | 3.900 | 3.800 | 3.890 | 3.843 | 22,032,020 |
| 2021-12-15 | 3.790 | 3.840 | 3.790 | 3.800 | 3.754 | 15,662,730 |
| 2021-12-14 | 3.870 | 3.880 | 3.800 | 3.820 | 3.773 | 24,908,580 |
| 2021-12-13 | 3.930 | 3.940 | 3.860 | 3.900 | 3.852 | 20,138,640 |
| 2021-12-10 | 3.960 | 3.970 | 3.910 | 3.930 | 3.882 | 18,834,281 |
| 2021-12-09 | 3.960 | 3.990 | 3.930 | 3.980 | 3.931 | 24,588,913 |
| 2021-12-08 | 3.940 | 4.000 | 3.910 | 3.960 | 3.912 | 24,552,594 |
| 2021-12-07 | 3.970 | 3.990 | 3.850 | 3.920 | 3.872 | 22,831,040 |
| 2021-12-06 | 3.890 | 4.050 | 3.880 | 3.950 | 3.902 | 37,885,189 |
| 2021-12-03 | 3.880 | 3.920 | 3.840 | 3.900 | 3.852 | 17,189,548 |
| 2021-12-02 | 3.940 | 3.940 | 3.860 | 3.880 | 3.833 | 20,717,126 |
| 2021-12-01 | 3.900 | 3.940 | 3.850 | 3.940 | 3.892 | 22,606,678 |
| 2021-11-30 | 3.970 | 4.030 | 3.870 | 3.920 | 3.872 | 28,946,537 |
| 2021-11-29 | 3.980 | 4.020 | 3.800 | 3.960 | 3.912 | 32,620,366 |
| 2021-11-26 | 3.970 | 4.100 | 3.970 | 4.070 | 4.020 | 41,816,240 |
| 2021-11-25 | 3.990 | 4.100 | 3.950 | 3.990 | 3.941 | 46,943,961 |
| 2021-11-24 | 3.900 | 3.980 | 3.900 | 3.960 | 3.912 | 31,027,250 |
| 2021-11-23 | 4.000 | 4.050 | 3.920 | 3.940 | 3.892 | 52,965,119 |
| 2021-11-22 | 3.830 | 3.900 | 3.800 | 3.890 | 3.843 | 30,594,511 |
| 2021-11-19 | 3.760 | 3.820 | 3.710 | 3.820 | 3.773 | 25,964,993 |
| 2021-11-18 | 3.760 | 3.820 | 3.720 | 3.770 | 3.724 | 29,448,418 |
| 2021-11-17 | 3.640 | 3.740 | 3.620 | 3.740 | 3.694 | 18,342,427 |
| 2021-11-16 | 3.750 | 3.750 | 3.650 | 3.660 | 3.615 | 19,674,000 |
| 2021-11-15 | 3.750 | 3.770 | 3.690 | 3.750 | 3.704 | 18,511,290 |
| 2021-11-12 | 3.750 | 3.780 | 3.720 | 3.760 | 3.714 | 25,140,289 |
| 2021-11-11 | 3.680 | 3.750 | 3.660 | 3.750 | 3.704 | 24,112,902 |
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.