Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.800 | 2.840 | 2.770 | 2.780 | 2.775 | 11,522,230 |
| 2025-01-22 | 2.790 | 2.800 | 2.760 | 2.780 | 2.775 | 8,856,569 |
| 2025-01-21 | 2.840 | 2.850 | 2.790 | 2.800 | 2.795 | 10,477,641 |
| 2025-01-20 | 2.870 | 2.880 | 2.790 | 2.840 | 2.835 | 11,880,867 |
| 2025-01-17 | 2.850 | 2.870 | 2.810 | 2.850 | 2.845 | 13,131,177 |
| 2025-01-16 | 2.850 | 2.860 | 2.800 | 2.850 | 2.845 | 15,922,586 |
| 2025-01-15 | 2.830 | 2.850 | 2.780 | 2.800 | 2.795 | 10,652,504 |
| 2025-01-14 | 2.770 | 2.840 | 2.760 | 2.840 | 2.835 | 18,691,772 |
| 2025-01-13 | 2.690 | 2.780 | 2.660 | 2.780 | 2.775 | 14,019,127 |
| 2025-01-10 | 2.770 | 2.810 | 2.710 | 2.710 | 2.705 | 10,408,681 |
| 2025-01-09 | 2.740 | 2.790 | 2.730 | 2.770 | 2.765 | 9,928,521 |
| 2025-01-08 | 2.820 | 2.820 | 2.710 | 2.760 | 2.755 | 14,464,721 |
| 2025-01-07 | 2.740 | 2.820 | 2.730 | 2.810 | 2.805 | 13,218,693 |
| 2025-01-06 | 2.720 | 2.780 | 2.640 | 2.760 | 2.755 | 16,847,662 |
| 2025-01-03 | 2.760 | 2.820 | 2.690 | 2.710 | 2.705 | 19,668,880 |
| 2025-01-02 | 2.820 | 2.860 | 2.730 | 2.760 | 2.755 | 18,198,630 |
| 2024-12-31 | 2.890 | 2.900 | 2.800 | 2.810 | 2.805 | 19,365,782 |
| 2024-12-30 | 2.920 | 2.930 | 2.860 | 2.890 | 2.884 | 14,819,977 |
| 2024-12-27 | 2.900 | 2.950 | 2.880 | 2.940 | 2.934 | 19,908,819 |
| 2024-12-26 | 2.900 | 2.930 | 2.890 | 2.900 | 2.894 | 13,343,721 |
| 2024-12-25 | 2.950 | 2.950 | 2.860 | 2.910 | 2.904 | 16,453,007 |
| 2024-12-24 | 2.930 | 2.960 | 2.900 | 2.960 | 2.954 | 19,779,352 |
| 2024-12-23 | 3.030 | 3.040 | 2.910 | 2.910 | 2.904 | 28,286,544 |
| 2024-12-20 | 3.050 | 3.070 | 3.000 | 3.020 | 3.014 | 19,781,933 |
| 2024-12-19 | 3.030 | 3.060 | 3.000 | 3.050 | 3.044 | 18,987,044 |
| 2024-12-18 | 3.100 | 3.120 | 3.040 | 3.060 | 3.054 | 21,489,887 |
| 2024-12-17 | 3.190 | 3.220 | 3.070 | 3.090 | 3.084 | 30,460,601 |
| 2024-12-16 | 3.220 | 3.250 | 3.180 | 3.210 | 3.204 | 23,291,110 |
| 2024-12-13 | 3.330 | 3.340 | 3.210 | 3.220 | 3.214 | 32,835,361 |
| 2024-12-12 | 3.330 | 3.370 | 3.300 | 3.350 | 3.344 | 31,461,368 |
| 2024-12-11 | 3.210 | 3.360 | 3.200 | 3.340 | 3.334 | 42,376,522 |
| 2024-12-10 | 3.370 | 3.370 | 3.240 | 3.250 | 3.244 | 46,570,971 |
| 2024-12-09 | 3.280 | 3.370 | 3.270 | 3.300 | 3.294 | 43,022,171 |
| 2024-12-06 | 3.200 | 3.310 | 3.180 | 3.300 | 3.294 | 55,570,937 |
| 2024-12-05 | 3.110 | 3.240 | 3.100 | 3.210 | 3.204 | 36,813,448 |
| 2024-12-04 | 3.220 | 3.260 | 3.130 | 3.150 | 3.144 | 57,229,195 |
| 2024-12-03 | 3.140 | 3.160 | 3.090 | 3.130 | 3.124 | 20,913,543 |
| 2024-12-02 | 3.070 | 3.170 | 3.060 | 3.150 | 3.144 | 33,760,238 |
| 2024-11-29 | 3.060 | 3.100 | 3.030 | 3.060 | 3.054 | 30,632,549 |
| 2024-11-28 | 3.050 | 3.150 | 3.020 | 3.100 | 3.094 | 44,689,428 |
| 2024-11-27 | 2.990 | 3.000 | 2.900 | 3.000 | 2.994 | 19,959,134 |
| 2024-11-26 | 3.000 | 3.040 | 2.990 | 3.000 | 2.994 | 12,615,514 |
| 2024-11-25 | 2.960 | 3.050 | 2.960 | 3.020 | 3.014 | 16,155,820 |
| 2024-11-22 | 3.060 | 3.070 | 2.960 | 2.970 | 2.964 | 17,062,421 |
| 2024-11-21 | 3.050 | 3.090 | 3.010 | 3.060 | 3.054 | 15,866,275 |
| 2024-11-20 | 2.980 | 3.080 | 2.980 | 3.050 | 3.044 | 21,891,320 |
| 2024-11-19 | 2.960 | 2.990 | 2.910 | 2.990 | 2.984 | 19,243,301 |
| 2024-11-18 | 2.990 | 3.030 | 2.930 | 2.950 | 2.944 | 25,115,510 |
| 2024-11-15 | 3.040 | 3.090 | 2.970 | 2.980 | 2.974 | 30,429,141 |
| 2024-11-14 | 3.090 | 3.300 | 3.070 | 3.070 | 3.064 | 45,883,932 |
| 2024-11-13 | 3.110 | 3.170 | 3.060 | 3.110 | 3.104 | 23,123,720 |
| 2024-11-12 | 3.180 | 3.200 | 3.080 | 3.110 | 3.104 | 31,390,626 |
| 2024-11-11 | 3.140 | 3.180 | 3.120 | 3.170 | 3.164 | 28,008,053 |
| 2024-11-08 | 3.290 | 3.330 | 3.150 | 3.170 | 3.164 | 51,412,193 |
| 2024-11-07 | 3.150 | 3.280 | 3.110 | 3.260 | 3.254 | 56,052,996 |
| 2024-11-06 | 3.180 | 3.220 | 3.150 | 3.190 | 3.184 | 55,371,306 |
| 2024-11-05 | 3.090 | 3.210 | 3.070 | 3.190 | 3.184 | 63,606,895 |
| 2024-11-04 | 3.190 | 3.200 | 3.050 | 3.120 | 3.114 | 50,475,453 |
| 2024-11-01 | 3.000 | 3.210 | 2.990 | 3.180 | 3.174 | 100,073,975 |
| 2024-10-31 | 2.990 | 3.030 | 2.960 | 3.010 | 3.004 | 28,931,291 |
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.