Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.930 | 3.950 | 3.860 | 3.910 | 3.903 | 93,386,555 |
| 2025-10-24 | 3.940 | 4.020 | 3.850 | 3.960 | 3.952 | 57,397,710 |
| 2025-10-23 | 3.840 | 3.940 | 3.780 | 3.930 | 3.922 | 53,836,240 |
| 2025-10-22 | 3.820 | 3.900 | 3.760 | 3.850 | 3.843 | 47,951,060 |
| 2025-10-21 | 3.930 | 3.940 | 3.870 | 3.880 | 3.873 | 42,684,470 |
| 2025-10-20 | 3.960 | 3.990 | 3.840 | 3.860 | 3.853 | 50,110,512 |
| 2025-10-17 | 3.980 | 4.120 | 3.920 | 3.930 | 3.922 | 72,582,326 |
| 2025-10-16 | 4.000 | 4.070 | 3.910 | 3.940 | 3.932 | 48,789,063 |
| 2025-10-15 | 4.060 | 4.110 | 4.000 | 4.040 | 4.032 | 72,634,699 |
| 2025-10-14 | 4.140 | 4.390 | 4.030 | 4.070 | 4.062 | 123,974,867 |
| 2025-10-13 | 3.810 | 4.070 | 3.770 | 4.030 | 4.022 | 89,777,592 |
| 2025-10-10 | 3.940 | 4.020 | 3.910 | 3.950 | 3.942 | 74,103,899 |
| 2025-10-09 | 3.970 | 4.030 | 3.910 | 4.030 | 4.022 | 116,774,170 |
| 2025-09-30 | 3.680 | 3.950 | 3.680 | 3.890 | 3.883 | 141,923,567 |
| 2025-09-29 | 3.560 | 3.670 | 3.470 | 3.670 | 3.663 | 67,895,491 |
| 2025-09-26 | 3.470 | 3.630 | 3.450 | 3.530 | 3.523 | 50,446,945 |
| 2025-09-25 | 3.540 | 3.630 | 3.480 | 3.510 | 3.503 | 53,443,409 |
| 2025-09-24 | 3.400 | 3.490 | 3.380 | 3.480 | 3.473 | 30,777,768 |
| 2025-09-23 | 3.510 | 3.540 | 3.360 | 3.430 | 3.423 | 39,720,601 |
| 2025-09-22 | 3.530 | 3.590 | 3.450 | 3.510 | 3.503 | 35,282,222 |
| 2025-09-19 | 3.600 | 3.610 | 3.500 | 3.520 | 3.513 | 47,781,141 |
| 2025-09-18 | 3.720 | 3.730 | 3.560 | 3.600 | 3.593 | 74,633,092 |
| 2025-09-17 | 3.730 | 3.790 | 3.670 | 3.790 | 3.783 | 56,813,830 |
| 2025-09-16 | 3.940 | 3.950 | 3.660 | 3.750 | 3.743 | 89,597,022 |
| 2025-09-15 | 3.880 | 3.930 | 3.820 | 3.850 | 3.843 | 69,737,683 |
| 2025-09-12 | 3.800 | 3.960 | 3.750 | 3.880 | 3.873 | 104,494,763 |
| 2025-09-11 | 3.690 | 3.790 | 3.630 | 3.790 | 3.783 | 73,353,661 |
| 2025-09-10 | 3.660 | 3.710 | 3.600 | 3.680 | 3.673 | 47,192,488 |
| 2025-09-09 | 3.620 | 3.750 | 3.620 | 3.680 | 3.673 | 60,328,203 |
| 2025-09-08 | 3.620 | 3.700 | 3.590 | 3.650 | 3.643 | 47,196,102 |
| 2025-09-05 | 3.500 | 3.590 | 3.460 | 3.580 | 3.573 | 47,666,981 |
| 2025-09-04 | 3.600 | 3.670 | 3.420 | 3.490 | 3.483 | 65,637,665 |
| 2025-09-03 | 3.770 | 3.780 | 3.570 | 3.600 | 3.593 | 88,419,451 |
| 2025-09-02 | 3.740 | 3.840 | 3.660 | 3.740 | 3.733 | 128,239,991 |
| 2025-09-01 | 3.540 | 3.710 | 3.480 | 3.690 | 3.683 | 100,653,495 |
| 2025-08-29 | 3.480 | 3.590 | 3.460 | 3.530 | 3.523 | 55,260,206 |
| 2025-08-28 | 3.480 | 3.540 | 3.350 | 3.480 | 3.473 | 52,183,125 |
| 2025-08-27 | 3.580 | 3.630 | 3.490 | 3.490 | 3.483 | 68,725,683 |
| 2025-08-26 | 3.580 | 3.590 | 3.500 | 3.570 | 3.563 | 46,602,360 |
| 2025-08-25 | 3.500 | 3.620 | 3.490 | 3.590 | 3.583 | 85,460,198 |
| 2025-08-22 | 3.470 | 3.510 | 3.430 | 3.450 | 3.443 | 35,932,614 |
| 2025-08-21 | 3.510 | 3.580 | 3.450 | 3.470 | 3.463 | 51,773,716 |
| 2025-08-20 | 3.370 | 3.560 | 3.370 | 3.500 | 3.493 | 79,801,301 |
| 2025-08-19 | 3.360 | 3.410 | 3.360 | 3.390 | 3.384 | 31,136,814 |
| 2025-08-18 | 3.410 | 3.440 | 3.360 | 3.370 | 3.364 | 44,016,907 |
| 2025-08-15 | 3.350 | 3.430 | 3.340 | 3.410 | 3.403 | 30,882,923 |
| 2025-08-14 | 3.440 | 3.450 | 3.350 | 3.360 | 3.354 | 32,705,424 |
| 2025-08-13 | 3.390 | 3.450 | 3.380 | 3.450 | 3.443 | 37,425,101 |
| 2025-08-12 | 3.390 | 3.400 | 3.360 | 3.390 | 3.384 | 24,631,665 |
| 2025-08-11 | 3.440 | 3.440 | 3.390 | 3.410 | 3.403 | 26,256,362 |
| 2025-08-08 | 3.390 | 3.440 | 3.370 | 3.430 | 3.423 | 34,093,063 |
| 2025-08-07 | 3.410 | 3.420 | 3.330 | 3.400 | 3.393 | 32,921,182 |
| 2025-08-06 | 3.360 | 3.440 | 3.350 | 3.390 | 3.384 | 36,386,890 |
| 2025-08-05 | 3.340 | 3.390 | 3.330 | 3.370 | 3.364 | 28,425,155 |
| 2025-08-04 | 3.320 | 3.340 | 3.280 | 3.330 | 3.324 | 22,415,071 |
| 2025-08-01 | 3.300 | 3.350 | 3.290 | 3.320 | 3.314 | 22,603,138 |
| 2025-07-31 | 3.380 | 3.380 | 3.270 | 3.300 | 3.294 | 53,276,352 |
| 2025-07-30 | 3.450 | 3.480 | 3.380 | 3.410 | 3.403 | 39,676,338 |
| 2025-07-29 | 3.440 | 3.500 | 3.380 | 3.430 | 3.423 | 45,706,084 |
| 2025-07-28 | 3.500 | 3.520 | 3.430 | 3.460 | 3.453 | 54,227,971 |
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.