Huludao Zinc Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.970	2.990	2.940	2.980	2.974	18,338,047
2024-10-29	3.060	3.100	2.960	2.970	2.964	32,485,112
2024-10-28	2.960	3.060	2.950	3.060	3.054	37,947,775
2024-10-25	2.990	3.030	2.970	3.000	2.994	30,489,626
2024-10-24	2.930	3.020	2.920	3.010	3.004	24,615,875
2024-10-23	2.950	2.970	2.930	2.950	2.944	17,920,164
2024-10-22	2.890	2.950	2.880	2.950	2.944	19,320,010
2024-10-21	2.900	2.950	2.890	2.910	2.904	18,295,418
2024-10-18	2.830	2.920	2.820	2.890	2.884	18,319,918
2024-10-17	2.910	2.940	2.830	2.840	2.835	13,324,457
2024-10-16	2.850	2.920	2.840	2.890	2.884	13,814,520
2024-10-15	2.940	2.960	2.870	2.880	2.874	19,920,974
2024-10-14	2.920	2.970	2.890	2.950	2.944	19,239,034
2024-10-11	3.000	3.010	2.880	2.910	2.874	19,626,773
2024-10-10	2.940	3.090	2.870	2.990	2.954	34,224,369
2024-10-09	3.150	3.150	2.910	2.920	2.884	47,616,771
2024-10-08	3.380	3.410	3.080	3.220	3.181	77,396,612
2024-09-30	2.960	3.100	2.890	3.100	3.062	53,305,075
2024-09-27	2.790	2.870	2.770	2.840	2.805	30,289,890
2024-09-26	2.660	2.740	2.650	2.740	2.707	16,307,298
2024-09-25	2.680	2.760	2.660	2.670	2.637	24,791,899
2024-09-24	2.570	2.640	2.570	2.640	2.608	15,909,441
2024-09-23	2.580	2.600	2.560	2.570	2.539	6,859,250
2024-09-20	2.550	2.590	2.530	2.580	2.549	12,675,843
2024-09-19	2.480	2.570	2.440	2.560	2.529	19,426,999
2024-09-18	2.480	2.490	2.430	2.480	2.450	5,599,480
2024-09-13	2.480	2.500	2.460	2.480	2.450	5,233,700
2024-09-12	2.460	2.490	2.450	2.460	2.430	4,227,050
2024-09-11	2.460	2.480	2.440	2.460	2.430	3,787,900
2024-09-10	2.480	2.510	2.440	2.480	2.450	5,406,430
2024-09-09	2.470	2.480	2.420	2.470	2.440	4,808,451
2024-09-06	2.500	2.520	2.480	2.490	2.460	6,101,067
2024-09-05	2.490	2.520	2.480	2.500	2.470	5,212,640
2024-09-04	2.510	2.520	2.480	2.490	2.460	5,458,460
2024-09-03	2.520	2.540	2.500	2.520	2.489	6,066,830
2024-09-02	2.530	2.550	2.510	2.520	2.489	7,759,559
2024-08-30	2.510	2.570	2.500	2.540	2.509	10,497,640
2024-08-29	2.490	2.520	2.470	2.510	2.479	5,561,174
2024-08-28	2.460	2.530	2.450	2.490	2.460	6,890,735
2024-08-27	2.550	2.550	2.460	2.470	2.440	10,169,185
2024-08-26	2.460	2.550	2.450	2.550	2.519	13,407,036
2024-08-23	2.460	2.470	2.420	2.450	2.420	5,493,075
2024-08-22	2.520	2.530	2.450	2.460	2.430	6,433,002
2024-08-21	2.520	2.540	2.500	2.520	2.489	4,750,459
2024-08-20	2.560	2.570	2.510	2.520	2.489	5,478,790
2024-08-19	2.540	2.590	2.540	2.570	2.539	6,529,110
2024-08-16	2.590	2.610	2.540	2.550	2.519	5,965,800
2024-08-15	2.530	2.570	2.500	2.560	2.529	5,849,310
2024-08-14	2.570	2.570	2.530	2.530	2.499	4,173,300
2024-08-13	2.560	2.570	2.540	2.570	2.539	5,608,280
2024-08-12	2.570	2.590	2.540	2.560	2.529	5,170,410
2024-08-09	2.590	2.620	2.570	2.570	2.539	8,797,650
2024-08-08	2.580	2.590	2.540	2.580	2.549	5,928,850
2024-08-07	2.560	2.600	2.550	2.580	2.549	5,893,890
2024-08-06	2.550	2.580	2.530	2.570	2.539	6,635,732
2024-08-05	2.570	2.600	2.530	2.530	2.499	8,373,500
2024-08-02	2.580	2.610	2.540	2.580	2.549	8,860,451
2024-08-01	2.620	2.640	2.570	2.600	2.568	8,843,395
2024-07-31	2.530	2.610	2.520	2.610	2.578	12,976,001
2024-07-30	2.510	2.530	2.480	2.520	2.489	6,560,170

← NewerPage 9 of 21 · 1,219 trading daysOlder →

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.