Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.590 | 3.610 | 3.500 | 3.520 | 3.513 | 84,689,637 |
| 2025-07-24 | 3.490 | 3.620 | 3.470 | 3.600 | 3.593 | 131,617,163 |
| 2025-07-23 | 3.530 | 3.600 | 3.470 | 3.520 | 3.513 | 97,133,571 |
| 2025-07-22 | 3.480 | 3.550 | 3.440 | 3.520 | 3.513 | 112,122,227 |
| 2025-07-21 | 3.530 | 3.580 | 3.470 | 3.510 | 3.503 | 199,118,098 |
| 2025-07-18 | 3.230 | 3.530 | 3.220 | 3.530 | 3.523 | 114,375,805 |
| 2025-07-17 | 3.240 | 3.250 | 3.200 | 3.210 | 3.204 | 21,555,490 |
| 2025-07-16 | 3.280 | 3.290 | 3.210 | 3.240 | 3.234 | 27,159,172 |
| 2025-07-15 | 3.300 | 3.370 | 3.260 | 3.280 | 3.274 | 42,511,211 |
| 2025-07-14 | 3.350 | 3.380 | 3.300 | 3.320 | 3.314 | 55,652,822 |
| 2025-07-11 | 3.220 | 3.350 | 3.220 | 3.340 | 3.334 | 69,445,293 |
| 2025-07-10 | 3.200 | 3.220 | 3.170 | 3.220 | 3.214 | 17,960,236 |
| 2025-07-09 | 3.220 | 3.240 | 3.170 | 3.180 | 3.174 | 19,879,506 |
| 2025-07-08 | 3.170 | 3.210 | 3.160 | 3.210 | 3.204 | 17,767,912 |
| 2025-07-07 | 3.170 | 3.180 | 3.150 | 3.170 | 3.164 | 15,810,787 |
| 2025-07-04 | 3.200 | 3.230 | 3.150 | 3.170 | 3.164 | 22,921,480 |
| 2025-07-03 | 3.200 | 3.250 | 3.180 | 3.230 | 3.224 | 27,771,280 |
| 2025-07-02 | 3.150 | 3.230 | 3.150 | 3.210 | 3.204 | 31,192,218 |
| 2025-07-01 | 3.140 | 3.170 | 3.110 | 3.170 | 3.164 | 25,922,599 |
| 2025-06-30 | 3.160 | 3.170 | 3.110 | 3.140 | 3.134 | 28,890,228 |
| 2025-06-27 | 3.050 | 3.160 | 3.050 | 3.140 | 3.134 | 41,465,858 |
| 2025-06-26 | 3.030 | 3.070 | 3.020 | 3.050 | 3.044 | 16,238,059 |
| 2025-06-25 | 3.020 | 3.050 | 3.000 | 3.040 | 3.034 | 20,114,113 |
| 2025-06-24 | 2.970 | 3.030 | 2.960 | 3.020 | 3.014 | 15,387,161 |
| 2025-06-23 | 2.930 | 2.990 | 2.920 | 2.970 | 2.964 | 18,276,115 |
| 2025-06-20 | 2.980 | 3.000 | 2.920 | 2.930 | 2.924 | 17,127,101 |
| 2025-06-19 | 3.020 | 3.060 | 2.960 | 2.980 | 2.974 | 18,308,431 |
| 2025-06-18 | 3.070 | 3.080 | 3.010 | 3.030 | 3.024 | 14,425,631 |
| 2025-06-17 | 3.070 | 3.100 | 3.050 | 3.070 | 3.064 | 16,692,962 |
| 2025-06-16 | 3.070 | 3.100 | 3.040 | 3.060 | 3.054 | 18,899,053 |
| 2025-06-13 | 3.100 | 3.130 | 3.070 | 3.090 | 3.084 | 24,010,762 |
| 2025-06-12 | 3.100 | 3.110 | 3.070 | 3.090 | 3.084 | 19,879,388 |
| 2025-06-11 | 3.060 | 3.120 | 3.040 | 3.110 | 3.104 | 34,331,448 |
| 2025-06-10 | 3.060 | 3.080 | 3.030 | 3.050 | 3.044 | 20,334,001 |
| 2025-06-09 | 3.060 | 3.070 | 3.020 | 3.070 | 3.064 | 23,023,648 |
| 2025-06-06 | 3.010 | 3.080 | 3.000 | 3.070 | 3.064 | 29,876,301 |
| 2025-06-05 | 3.020 | 3.040 | 2.980 | 2.990 | 2.984 | 15,116,500 |
| 2025-06-04 | 2.960 | 3.030 | 2.950 | 3.020 | 3.014 | 23,084,350 |
| 2025-06-03 | 2.940 | 2.960 | 2.920 | 2.950 | 2.944 | 9,920,870 |
| 2025-05-30 | 2.980 | 2.990 | 2.930 | 2.940 | 2.934 | 9,735,591 |
| 2025-05-29 | 2.950 | 3.000 | 2.940 | 2.980 | 2.974 | 11,252,920 |
| 2025-05-28 | 2.970 | 2.990 | 2.930 | 2.950 | 2.944 | 9,713,180 |
| 2025-05-27 | 2.960 | 2.980 | 2.930 | 2.980 | 2.974 | 11,009,340 |
| 2025-05-26 | 2.950 | 2.990 | 2.930 | 2.970 | 2.964 | 12,513,017 |
| 2025-05-23 | 2.970 | 2.980 | 2.930 | 2.940 | 2.934 | 12,813,771 |
| 2025-05-22 | 3.020 | 3.040 | 2.970 | 2.980 | 2.974 | 13,410,729 |
| 2025-05-21 | 3.010 | 3.030 | 2.990 | 3.030 | 3.024 | 13,916,068 |
| 2025-05-20 | 3.030 | 3.040 | 2.990 | 3.020 | 3.014 | 19,265,973 |
| 2025-05-19 | 2.960 | 3.040 | 2.940 | 3.010 | 3.004 | 24,457,267 |
| 2025-05-16 | 2.930 | 2.990 | 2.930 | 2.950 | 2.944 | 18,147,380 |
| 2025-05-15 | 2.960 | 2.970 | 2.930 | 2.940 | 2.934 | 12,341,401 |
| 2025-05-14 | 2.940 | 2.960 | 2.920 | 2.960 | 2.954 | 13,173,111 |
| 2025-05-13 | 2.950 | 2.960 | 2.920 | 2.940 | 2.934 | 12,242,195 |
| 2025-05-12 | 2.940 | 2.940 | 2.910 | 2.940 | 2.934 | 12,665,610 |
| 2025-05-09 | 2.930 | 2.940 | 2.910 | 2.930 | 2.924 | 10,417,779 |
| 2025-05-08 | 2.940 | 2.950 | 2.910 | 2.940 | 2.934 | 11,955,462 |
| 2025-05-07 | 2.930 | 2.950 | 2.920 | 2.950 | 2.944 | 20,718,785 |
| 2025-05-06 | 2.880 | 2.920 | 2.880 | 2.920 | 2.914 | 16,683,509 |
| 2025-04-30 | 2.900 | 2.930 | 2.860 | 2.870 | 2.865 | 14,304,211 |
| 2025-04-29 | 2.870 | 2.940 | 2.860 | 2.910 | 2.904 | 17,025,988 |
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.