Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.670 | 3.720 | 3.550 | 3.700 | 3.655 | 23,824,381 |
| 2021-11-09 | 3.700 | 3.700 | 3.630 | 3.690 | 3.645 | 15,005,892 |
| 2021-11-08 | 3.610 | 3.690 | 3.610 | 3.670 | 3.625 | 16,883,330 |
| 2021-11-05 | 3.710 | 3.730 | 3.610 | 3.610 | 3.566 | 28,280,261 |
| 2021-11-04 | 3.800 | 3.800 | 3.700 | 3.750 | 3.704 | 20,237,769 |
| 2021-11-03 | 3.720 | 3.780 | 3.680 | 3.780 | 3.734 | 19,601,500 |
| 2021-11-02 | 3.850 | 3.860 | 3.640 | 3.720 | 3.675 | 31,478,075 |
| 2021-11-01 | 3.840 | 3.890 | 3.780 | 3.840 | 3.793 | 30,042,150 |
| 2021-10-29 | 3.790 | 3.850 | 3.750 | 3.820 | 3.773 | 29,292,906 |
| 2021-10-28 | 3.940 | 3.990 | 3.740 | 3.780 | 3.734 | 41,910,527 |
| 2021-10-27 | 4.020 | 4.030 | 3.960 | 3.970 | 3.922 | 33,605,272 |
| 2021-10-26 | 4.160 | 4.160 | 4.070 | 4.090 | 4.040 | 38,450,960 |
| 2021-10-25 | 4.230 | 4.250 | 4.140 | 4.160 | 4.109 | 45,939,046 |
| 2021-10-22 | 4.420 | 4.450 | 4.210 | 4.260 | 4.208 | 49,077,431 |
| 2021-10-21 | 4.610 | 4.630 | 4.470 | 4.490 | 4.435 | 45,325,752 |
| 2021-10-20 | 4.520 | 4.600 | 4.360 | 4.510 | 4.455 | 63,181,164 |
| 2021-10-19 | 4.730 | 4.840 | 4.660 | 4.750 | 4.692 | 64,345,540 |
| 2021-10-18 | 4.680 | 4.850 | 4.600 | 4.790 | 4.732 | 109,414,392 |
| 2021-10-15 | 4.530 | 4.580 | 4.370 | 4.420 | 4.366 | 77,450,476 |
| 2021-10-14 | 4.360 | 4.520 | 4.230 | 4.520 | 4.465 | 75,725,473 |
← NewerPage 21 of 21 · 1,220 trading days
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.