Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.000 | 5.280 | 4.950 | 5.200 | 5.190 | 259,263,632 |
| 2026-01-20 | 5.040 | 5.160 | 4.810 | 4.970 | 4.960 | 159,080,291 |
| 2026-01-19 | 4.740 | 5.160 | 4.720 | 5.040 | 5.030 | 248,052,549 |
| 2026-01-16 | 4.880 | 5.310 | 4.810 | 4.940 | 4.931 | 390,712,227 |
| 2026-01-15 | 4.420 | 4.830 | 4.370 | 4.830 | 4.821 | 241,056,296 |
| 2026-01-14 | 4.370 | 4.460 | 4.340 | 4.390 | 4.382 | 89,776,894 |
| 2026-01-13 | 4.350 | 4.490 | 4.320 | 4.370 | 4.362 | 91,803,023 |
| 2026-01-12 | 4.450 | 4.460 | 4.330 | 4.370 | 4.362 | 80,224,866 |
| 2026-01-09 | 4.250 | 4.430 | 4.220 | 4.400 | 4.392 | 101,908,390 |
| 2026-01-08 | 4.250 | 4.340 | 4.200 | 4.230 | 4.222 | 65,779,450 |
| 2026-01-07 | 4.290 | 4.370 | 4.250 | 4.280 | 4.272 | 74,936,575 |
| 2026-01-06 | 4.160 | 4.350 | 4.160 | 4.310 | 4.302 | 102,895,296 |
| 2026-01-05 | 4.110 | 4.160 | 4.080 | 4.120 | 4.112 | 51,138,175 |
| 2025-12-31 | 4.060 | 4.150 | 4.040 | 4.090 | 4.082 | 52,521,568 |
| 2025-12-30 | 4.000 | 4.110 | 3.980 | 4.070 | 4.062 | 45,963,124 |
| 2025-12-29 | 4.180 | 4.190 | 4.080 | 4.080 | 4.072 | 65,537,849 |
| 2025-12-26 | 4.020 | 4.130 | 4.020 | 4.130 | 4.122 | 76,712,838 |
| 2025-12-25 | 4.010 | 4.020 | 3.950 | 3.990 | 3.982 | 33,097,823 |
| 2025-12-24 | 4.040 | 4.080 | 4.010 | 4.030 | 4.022 | 39,329,331 |
| 2025-12-23 | 4.070 | 4.090 | 4.000 | 4.030 | 4.022 | 40,693,058 |
| 2025-12-22 | 4.010 | 4.100 | 4.010 | 4.070 | 4.062 | 63,691,592 |
| 2025-12-19 | 3.890 | 4.020 | 3.850 | 4.010 | 4.002 | 85,706,811 |
| 2025-12-18 | 3.740 | 4.140 | 3.720 | 3.920 | 3.912 | 104,993,616 |
| 2025-12-17 | 3.690 | 3.770 | 3.660 | 3.760 | 3.753 | 34,782,147 |
| 2025-12-16 | 3.780 | 3.810 | 3.670 | 3.690 | 3.683 | 36,131,879 |
| 2025-12-15 | 3.800 | 3.860 | 3.750 | 3.820 | 3.813 | 36,365,780 |
| 2025-12-12 | 3.970 | 4.000 | 3.850 | 3.870 | 3.863 | 54,449,249 |
| 2025-12-11 | 3.960 | 4.050 | 3.880 | 3.880 | 3.873 | 61,484,290 |
| 2025-12-10 | 3.930 | 3.980 | 3.900 | 3.950 | 3.942 | 37,883,851 |
| 2025-12-09 | 4.060 | 4.060 | 3.910 | 3.920 | 3.912 | 68,864,512 |
| 2025-12-08 | 4.120 | 4.130 | 4.020 | 4.090 | 4.082 | 66,530,053 |
| 2025-12-05 | 3.930 | 4.130 | 3.920 | 4.130 | 4.122 | 95,130,282 |
| 2025-12-04 | 4.010 | 4.090 | 3.930 | 3.940 | 3.932 | 60,850,476 |
| 2025-12-03 | 3.940 | 4.060 | 3.920 | 3.990 | 3.982 | 51,070,773 |
| 2025-12-02 | 3.970 | 4.000 | 3.890 | 3.950 | 3.942 | 40,729,989 |
| 2025-12-01 | 4.050 | 4.150 | 3.990 | 4.010 | 4.002 | 79,568,800 |
| 2025-11-28 | 3.870 | 3.950 | 3.820 | 3.920 | 3.912 | 41,613,940 |
| 2025-11-27 | 3.940 | 3.960 | 3.860 | 3.880 | 3.873 | 43,625,454 |
| 2025-11-26 | 3.950 | 4.070 | 3.890 | 3.890 | 3.883 | 53,127,678 |
| 2025-11-25 | 3.780 | 3.990 | 3.780 | 3.940 | 3.932 | 87,940,480 |
| 2025-11-24 | 3.780 | 3.830 | 3.660 | 3.750 | 3.743 | 61,196,808 |
| 2025-11-21 | 4.100 | 4.110 | 3.780 | 3.780 | 3.773 | 128,779,468 |
| 2025-11-20 | 4.300 | 4.380 | 4.160 | 4.190 | 4.182 | 126,421,305 |
| 2025-11-19 | 4.090 | 4.480 | 4.080 | 4.300 | 4.292 | 187,299,713 |
| 2025-11-18 | 4.270 | 4.290 | 4.030 | 4.070 | 4.062 | 86,365,595 |
| 2025-11-17 | 4.230 | 4.340 | 4.220 | 4.300 | 4.292 | 78,618,596 |
| 2025-11-14 | 4.190 | 4.510 | 4.160 | 4.300 | 4.292 | 117,488,745 |
| 2025-11-13 | 4.160 | 4.290 | 4.140 | 4.240 | 4.232 | 89,388,400 |
| 2025-11-12 | 4.130 | 4.260 | 4.080 | 4.160 | 4.152 | 79,663,840 |
| 2025-11-11 | 4.170 | 4.230 | 4.070 | 4.150 | 4.142 | 63,634,326 |
| 2025-11-10 | 4.090 | 4.230 | 4.070 | 4.140 | 4.132 | 76,625,943 |
| 2025-11-07 | 4.080 | 4.100 | 4.020 | 4.070 | 4.062 | 57,413,293 |
| 2025-11-06 | 3.970 | 4.120 | 3.930 | 4.110 | 4.102 | 101,390,364 |
| 2025-11-05 | 3.850 | 4.010 | 3.820 | 3.970 | 3.962 | 66,035,169 |
| 2025-11-04 | 3.930 | 4.040 | 3.860 | 3.930 | 3.922 | 76,325,255 |
| 2025-11-03 | 3.870 | 3.960 | 3.790 | 3.920 | 3.912 | 64,938,200 |
| 2025-10-31 | 3.920 | 4.010 | 3.860 | 3.870 | 3.863 | 47,122,883 |
| 2025-10-30 | 3.940 | 3.970 | 3.890 | 3.910 | 3.903 | 49,446,186 |
| 2025-10-29 | 3.810 | 3.980 | 3.800 | 3.970 | 3.962 | 80,341,176 |
| 2025-10-28 | 3.870 | 3.900 | 3.790 | 3.810 | 3.803 | 61,881,365 |
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.