Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.300 | 6.700 | 6.230 | 6.540 | 6.527 | 197,257,952 |
| 2026-04-23 | 6.400 | 6.840 | 6.200 | 6.740 | 6.727 | 319,278,257 |
| 2026-04-22 | 5.880 | 6.330 | 5.780 | 6.330 | 6.318 | 138,996,465 |
| 2026-04-21 | 5.900 | 5.950 | 5.660 | 5.750 | 5.739 | 79,011,453 |
| 2026-04-20 | 6.100 | 6.120 | 5.840 | 5.890 | 5.879 | 138,469,811 |
| 2026-04-17 | 5.630 | 6.030 | 5.630 | 5.770 | 5.759 | 174,917,025 |
| 2026-04-16 | 5.290 | 5.490 | 5.290 | 5.480 | 5.469 | 57,575,892 |
| 2026-04-15 | 5.480 | 5.520 | 5.260 | 5.280 | 5.270 | 45,010,170 |
| 2026-04-14 | 5.410 | 5.570 | 5.360 | 5.420 | 5.410 | 39,822,528 |
| 2026-04-13 | 5.280 | 5.360 | 5.260 | 5.350 | 5.340 | 26,471,497 |
| 2026-04-10 | 5.440 | 5.460 | 5.300 | 5.300 | 5.290 | 36,171,193 |
| 2026-04-09 | 5.450 | 5.450 | 5.330 | 5.380 | 5.370 | 36,975,341 |
| 2026-04-08 | 5.400 | 5.510 | 5.320 | 5.510 | 5.499 | 55,801,225 |
| 2026-04-07 | 5.130 | 5.240 | 5.070 | 5.220 | 5.210 | 28,564,920 |
| 2026-04-03 | 5.210 | 5.240 | 5.060 | 5.120 | 5.110 | 32,426,641 |
| 2026-04-02 | 5.350 | 5.360 | 5.150 | 5.200 | 5.190 | 35,031,300 |
| 2026-04-01 | 5.400 | 5.440 | 5.290 | 5.340 | 5.330 | 32,766,710 |
| 2026-03-31 | 5.400 | 5.480 | 5.270 | 5.270 | 5.260 | 46,402,130 |
| 2026-03-30 | 5.310 | 5.450 | 5.280 | 5.420 | 5.410 | 52,787,597 |
| 2026-03-27 | 5.130 | 5.360 | 5.110 | 5.330 | 5.320 | 48,510,805 |
| 2026-03-26 | 5.340 | 5.370 | 5.180 | 5.210 | 5.200 | 45,761,526 |
| 2026-03-25 | 5.470 | 5.490 | 5.290 | 5.350 | 5.340 | 67,216,598 |
| 2026-03-24 | 5.180 | 5.280 | 5.020 | 5.270 | 5.260 | 73,295,540 |
| 2026-03-23 | 5.250 | 5.290 | 4.920 | 4.980 | 4.970 | 77,674,616 |
| 2026-03-20 | 5.580 | 5.640 | 5.350 | 5.350 | 5.340 | 51,612,712 |
| 2026-03-19 | 5.730 | 5.790 | 5.480 | 5.520 | 5.509 | 64,816,904 |
| 2026-03-18 | 5.950 | 5.970 | 5.780 | 5.890 | 5.879 | 53,868,251 |
| 2026-03-17 | 5.960 | 6.330 | 5.950 | 5.960 | 5.949 | 96,689,820 |
| 2026-03-16 | 6.000 | 6.070 | 5.780 | 5.940 | 5.929 | 75,779,845 |
| 2026-03-13 | 6.350 | 6.360 | 6.010 | 6.050 | 6.038 | 98,123,551 |
| 2026-03-12 | 6.350 | 6.550 | 6.300 | 6.410 | 6.398 | 89,498,328 |
| 2026-03-11 | 6.510 | 6.560 | 6.350 | 6.390 | 6.378 | 71,200,474 |
| 2026-03-10 | 6.610 | 6.660 | 6.480 | 6.510 | 6.497 | 67,437,364 |
| 2026-03-09 | 6.540 | 6.660 | 6.290 | 6.540 | 6.527 | 97,717,184 |
| 2026-03-06 | 6.640 | 6.810 | 6.480 | 6.660 | 6.647 | 90,524,293 |
| 2026-03-05 | 7.100 | 7.140 | 6.650 | 6.720 | 6.707 | 136,503,484 |
| 2026-03-04 | 6.580 | 7.100 | 6.580 | 6.980 | 6.967 | 138,840,604 |
| 2026-03-03 | 7.380 | 7.470 | 6.950 | 6.950 | 6.937 | 246,968,035 |
| 2026-03-02 | 7.390 | 7.800 | 6.830 | 7.680 | 7.665 | 319,322,830 |
| 2026-02-27 | 6.480 | 7.170 | 6.430 | 7.110 | 7.096 | 280,232,116 |
| 2026-02-26 | 6.840 | 6.880 | 6.490 | 6.520 | 6.507 | 269,344,388 |
| 2026-02-25 | 6.110 | 6.520 | 6.010 | 6.520 | 6.507 | 171,254,273 |
| 2026-02-24 | 5.850 | 6.160 | 5.800 | 5.930 | 5.919 | 186,124,607 |
| 2026-02-13 | 5.660 | 5.830 | 5.590 | 5.600 | 5.589 | 78,598,701 |
| 2026-02-12 | 5.700 | 5.820 | 5.650 | 5.680 | 5.669 | 96,056,986 |
| 2026-02-11 | 5.570 | 5.800 | 5.540 | 5.720 | 5.709 | 114,206,116 |
| 2026-02-10 | 5.730 | 5.770 | 5.560 | 5.570 | 5.559 | 82,405,796 |
| 2026-02-09 | 5.690 | 5.740 | 5.610 | 5.730 | 5.719 | 96,503,559 |
| 2026-02-06 | 5.430 | 5.650 | 5.380 | 5.570 | 5.559 | 119,154,247 |
| 2026-02-05 | 5.720 | 5.830 | 5.480 | 5.550 | 5.539 | 152,158,108 |
| 2026-02-04 | 6.260 | 6.260 | 5.710 | 5.850 | 5.839 | 201,635,837 |
| 2026-02-03 | 5.610 | 6.350 | 5.610 | 6.260 | 6.248 | 294,700,897 |
| 2026-02-02 | 6.190 | 6.190 | 6.190 | 6.190 | 6.178 | 8,816,400 |
| 2026-01-30 | 6.880 | 6.980 | 6.880 | 6.880 | 6.867 | 49,665,819 |
| 2026-01-29 | 7.770 | 7.820 | 6.960 | 7.640 | 7.625 | 413,485,646 |
| 2026-01-28 | 6.320 | 7.110 | 6.230 | 7.110 | 7.096 | 242,263,363 |
| 2026-01-27 | 6.240 | 6.730 | 5.950 | 6.460 | 6.448 | 375,377,949 |
| 2026-01-26 | 6.050 | 6.290 | 6.050 | 6.290 | 6.278 | 322,012,268 |
| 2026-01-23 | 5.280 | 5.720 | 5.240 | 5.720 | 5.709 | 212,693,565 |
| 2026-01-22 | 5.110 | 5.330 | 5.020 | 5.200 | 5.190 | 198,525,962 |
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.