Huludao Zinc Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.070 | 4.070 | 3.840 | 4.060 | 4.060 | 30,386,840 |
| 2026-10-22 | 4.150 | 4.150 | 4.050 | 4.060 | 4.060 | 14,080,287 |
| 2026-10-21 | 4.160 | 4.170 | 4.110 | 4.130 | 4.130 | 14,219,057 |
| 2026-10-20 | 4.110 | 4.110 | 4.030 | 4.100 | 4.100 | 13,100,852 |
| 2026-10-19 | 4.120 | 4.120 | 4.040 | 4.080 | 4.080 | 13,303,221 |
| 2026-10-16 | 4.200 | 4.200 | 4.100 | 4.130 | 4.130 | 15,938,650 |
| 2026-10-15 | 4.210 | 4.230 | 4.110 | 4.110 | 4.110 | 21,967,891 |
| 2026-10-14 | 4.340 | 4.380 | 4.280 | 4.300 | 4.300 | 12,420,450 |
| 2026-10-13 | 4.270 | 4.400 | 4.210 | 4.370 | 4.370 | 17,304,742 |
| 2026-10-12 | 4.460 | 4.470 | 4.330 | 4.340 | 4.340 | 17,475,774 |
| 2026-10-09 | 4.360 | 4.460 | 4.290 | 4.460 | 4.460 | 20,851,292 |
| 2026-10-08 | 4.410 | 4.430 | 4.330 | 4.370 | 4.370 | 14,459,562 |
| 2026-09-30 | 4.380 | 4.410 | 4.360 | 4.390 | 4.390 | 12,445,999 |
| 2026-09-29 | 4.320 | 4.420 | 4.320 | 4.380 | 4.380 | 14,416,182 |
| 2026-09-28 | 4.450 | 4.450 | 4.330 | 4.350 | 4.350 | 17,517,735 |
| 2026-09-24 | 4.540 | 4.550 | 4.440 | 4.450 | 4.450 | 20,985,084 |
| 2026-09-23 | 4.660 | 4.680 | 4.570 | 4.580 | 4.580 | 18,983,230 |
| 2026-09-22 | 4.690 | 4.730 | 4.650 | 4.670 | 4.670 | 26,272,977 |
| 2026-09-21 | 4.650 | 4.690 | 4.620 | 4.690 | 4.690 | 25,013,080 |
| 2026-09-18 | 4.640 | 4.670 | 4.600 | 4.630 | 4.630 | 21,050,800 |
| 2026-09-17 | 4.670 | 4.710 | 4.550 | 4.590 | 4.590 | 28,308,324 |
| 2026-09-16 | 4.600 | 4.750 | 4.570 | 4.710 | 4.710 | 30,219,639 |
| 2026-09-15 | 4.680 | 4.680 | 4.580 | 4.600 | 4.600 | 24,573,290 |
| 2026-09-14 | 4.690 | 4.760 | 4.670 | 4.690 | 4.690 | 26,189,905 |
| 2026-09-11 | 4.880 | 4.900 | 4.620 | 4.770 | 4.770 | 70,673,663 |
| 2026-09-10 | 5.120 | 5.160 | 5.040 | 5.040 | 5.040 | 38,502,070 |
| 2026-09-09 | 5.100 | 5.250 | 5.060 | 5.120 | 5.120 | 62,691,276 |
| 2026-09-08 | 4.970 | 5.170 | 4.940 | 5.080 | 5.080 | 70,604,201 |
| 2026-09-07 | 4.910 | 4.930 | 4.850 | 4.910 | 4.910 | 32,757,100 |
| 2026-09-04 | 5.170 | 5.170 | 4.910 | 4.950 | 4.950 | 66,145,357 |
| 2026-09-03 | 5.180 | 5.190 | 5.080 | 5.110 | 5.110 | 42,417,280 |
| 2026-09-02 | 5.160 | 5.200 | 4.980 | 5.140 | 5.140 | 73,237,859 |
| 2026-09-01 | 5.330 | 5.440 | 5.250 | 5.280 | 5.280 | 77,442,528 |
| 2026-08-31 | 5.130 | 5.190 | 5.020 | 5.170 | 5.170 | 61,489,776 |
| 2026-08-28 | 5.210 | 5.340 | 5.130 | 5.300 | 5.300 | 93,610,379 |
| 2026-08-27 | 5.180 | 5.330 | 5.160 | 5.310 | 5.310 | 88,009,971 |
| 2026-08-26 | 5.130 | 5.330 | 5.120 | 5.250 | 5.250 | 91,829,163 |
| 2026-08-25 | 5.220 | 5.300 | 5.050 | 5.130 | 5.130 | 84,830,106 |
| 2026-08-24 | 5.240 | 5.380 | 5.170 | 5.290 | 5.290 | 125,197,148 |
| 2026-08-21 | 4.900 | 5.150 | 4.870 | 5.140 | 5.140 | 69,646,527 |
| 2026-08-20 | 4.960 | 5.070 | 4.880 | 4.930 | 4.930 | 38,385,241 |
| 2026-08-19 | 4.950 | 5.000 | 4.850 | 4.880 | 4.880 | 42,123,690 |
| 2026-08-18 | 5.200 | 5.240 | 5.020 | 5.080 | 5.080 | 47,606,409 |
| 2026-08-17 | 5.090 | 5.150 | 5.020 | 5.140 | 5.140 | 49,204,267 |
| 2026-08-14 | 5.000 | 5.050 | 4.910 | 4.980 | 4.980 | 42,173,266 |
| 2026-08-13 | 5.220 | 5.250 | 5.010 | 5.010 | 5.010 | 65,444,560 |
| 2026-08-12 | 5.180 | 5.230 | 5.090 | 5.200 | 5.200 | 59,352,611 |
| 2026-08-11 | 5.240 | 5.390 | 5.140 | 5.140 | 5.140 | 88,931,331 |
| 2026-08-10 | 5.280 | 5.340 | 5.150 | 5.290 | 5.290 | 97,235,093 |
| 2026-08-07 | 5.140 | 5.390 | 5.040 | 5.300 | 5.300 | 137,853,369 |
| 2026-08-06 | 5.290 | 5.440 | 5.060 | 5.180 | 5.180 | 178,270,423 |
| 2026-08-05 | 4.770 | 5.120 | 4.700 | 5.120 | 5.120 | 78,502,218 |
| 2026-08-04 | 4.560 | 4.660 | 4.530 | 4.650 | 4.650 | 41,581,241 |
| 2026-08-03 | 4.430 | 4.540 | 4.410 | 4.540 | 4.540 | 42,718,950 |
| 2026-07-31 | 4.400 | 4.480 | 4.380 | 4.450 | 4.450 | 43,609,860 |
| 2026-07-30 | 4.420 | 4.500 | 4.300 | 4.340 | 4.340 | 41,395,580 |
| 2026-07-29 | 4.360 | 4.470 | 4.280 | 4.460 | 4.460 | 39,867,925 |
| 2026-07-28 | 4.310 | 4.400 | 4.280 | 4.360 | 4.360 | 25,876,730 |
| 2026-07-27 | 4.310 | 4.380 | 4.270 | 4.380 | 4.380 | 32,835,990 |
| 2026-07-24 | 4.390 | 4.410 | 4.260 | 4.260 | 4.260 | 47,787,549 |
Page 1 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.