Shenzhen - Delayed Quote
CNY
Huludao Zinc Industry Co.,Ltd. (000751.SZ)
3.8900
-0.0700
(-1.77%)
At close: 3:04:21 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.7300
3.9500
3.8500
3.8900
3.8900
20,963,270
Nov 5, 2026
3.9500
4.0000
3.9100
3.9600
3.9600
30,843,012
Nov 4, 2026
3.8000
3.9300
3.7700
3.9100
3.9100
35,332,565
Nov 3, 2026
3.7600
3.8800
3.7600
3.8000
3.8000
21,121,440
Nov 2, 2026
3.7300
3.7800
3.7000
3.7700
3.7700
18,799,812
Oct 30, 2026
3.7300
3.8500
3.7000
3.7300
3.7300
18,240,970
Oct 29, 2026
3.8600
3.8900
3.7900
3.8000
3.8000
16,236,600
Oct 28, 2026
3.9000
3.9400
3.8400
3.8800
3.8800
17,186,270
Oct 27, 2026
3.9900
4.0400
3.8800
3.8800
3.8800
15,488,859
Oct 26, 2026
4.0200
4.0500
3.9500
3.9900
3.9900
15,508,912
Oct 23, 2026
4.0200
4.0700
3.8400
4.0600
4.0600
30,386,840
Oct 22, 2026
4.1200
4.1500
4.0500
4.0600
4.0600
14,080,287
Oct 21, 2026
4.1200
4.1700
4.1100
4.1300
4.1300
14,219,057
Oct 20, 2026
4.0500
4.1100
4.0300
4.1000
4.1000
13,018,252
Oct 19, 2026
4.1000
4.1200
4.0400
4.0800
4.0800
13,303,221
Oct 16, 2026
4.1600
4.2000
4.1000
4.1300
4.1300
15,938,650
Oct 15, 2026
4.2100
4.2300
4.1100
4.1100
4.1100
21,967,891
Oct 14, 2026
4.3400
4.3800
4.2800
4.3000
4.3000
12,420,450
Oct 13, 2026
4.2700
4.4000
4.2100
4.3700
4.3700
17,304,742
Oct 12, 2026
4.4600
4.4700
4.3300
4.3400
4.3400
17,475,774
Oct 9, 2026
4.3600
4.4600
4.2900
4.4600
4.4600
20,851,292
Oct 8, 2026
4.4100
4.4300
4.3300
4.3700
4.3700
14,459,562
Sep 30, 2026
4.3800
4.4100
4.3600
4.3900
4.3900
12,445,999
Sep 29, 2026
4.3200
4.4200
4.3200
4.3800
4.3800
14,416,182
Sep 28, 2026
4.4500
4.4500
4.3300
4.3500
4.3500
17,517,735
Sep 24, 2026
4.5400
4.5500
4.4400
4.4500
4.4500
20,985,084
Sep 23, 2026
4.6600
4.6800
4.5700
4.5800
4.5800
18,983,230
Sep 22, 2026
4.6900
4.7300
4.6500
4.6700
4.6700
26,272,977
Sep 21, 2026
4.6500
4.6900
4.6200
4.6900
4.6900
25,013,080
Sep 18, 2026
4.6400
4.6700
4.6000
4.6300
4.6300
21,050,800
Sep 17, 2026
4.6700
4.7100
4.5500
4.5900
4.5900
28,308,324
Sep 16, 2026
4.6000
4.7500
4.5700
4.7100
4.7100
30,219,639
Sep 15, 2026
4.6800
4.6800
4.5800
4.6000
4.6000
24,573,290
Sep 14, 2026
4.6900
4.7600
4.6700
4.6900
4.6900
26,189,905
Sep 11, 2026
4.8800
4.9000
4.6200
4.7700
4.7700
70,673,663
Sep 10, 2026
5.1200
5.1600
5.0400
5.0400
5.0400
38,502,070
Sep 9, 2026
5.1000
5.2500
5.0600
5.1200
5.1200
62,691,276
Sep 8, 2026
4.9700
5.1700
4.9400
5.0800
5.0800
70,604,201
Sep 7, 2026
4.9100
4.9300
4.8500
4.9100
4.9100
32,757,100
Sep 4, 2026
5.1700
5.1700
4.9100
4.9500
4.9500
66,145,357
Sep 3, 2026
5.1800
5.1900
5.0800
5.1100
5.1100
42,417,280
Sep 2, 2026
5.1600
5.2000
4.9800
5.1400
5.1400
73,237,859
Sep 1, 2026
5.3300
5.4400
5.2500
5.2800
5.2800
77,442,528
Aug 31, 2026
5.1300
5.1900
5.0200
5.1700
5.1700
61,489,776
Aug 28, 2026
5.2100
5.3400
5.1300
5.3000
5.3000
93,610,379
Aug 27, 2026
5.1800
5.3300
5.1600
5.3100
5.3100
88,009,971
Aug 26, 2026
5.1300
5.3300
5.1200
5.2500
5.2500
91,829,163
Aug 25, 2026
5.2200
5.3000
5.0500
5.1300
5.1300
84,830,106
Aug 24, 2026
5.2400
5.3800
5.1700
5.2900
5.2900
125,197,148
Aug 21, 2026
4.9000
5.1500
4.8700
5.1400
5.1400
69,646,527
Aug 20, 2026
4.9600
5.0700
4.8800
4.9300
4.9300
38,385,241
Aug 19, 2026
4.9500
5.0000
4.8500
4.8800
4.8800
42,123,690
Aug 18, 2026
5.2000
5.2400
5.0200
5.0800
5.0800
47,606,409
Aug 17, 2026
5.0900
5.1500
5.0200
5.1400
5.1400
49,204,267
Aug 14, 2026
5.0000
5.0500
4.9100
4.9800
4.9800
42,173,266
Aug 13, 2026
5.2200
5.2500
5.0100
5.0100
5.0100
65,444,560
Aug 12, 2026
5.1800
5.2300
5.0900
5.2000
5.2000
59,352,611
Aug 11, 2026
5.2400
5.3900
5.1400
5.1400
5.1400
88,931,331
Aug 10, 2026
5.2800
5.3400
5.1500
5.2900
5.2900
97,235,093
Aug 7, 2026
5.1400
5.3900
5.0400
5.3000
5.3000
137,853,369
Aug 6, 2026
5.2900
5.4400
5.0600
5.1800
5.1800
178,270,423
Aug 5, 2026
4.7700
5.1200
4.7000
5.1200
5.1200
78,502,218
Aug 4, 2026
4.5600
4.6600
4.5300
4.6500
4.6500
41,581,241
Aug 3, 2026
4.4300
4.5400
4.4100
4.5400
4.5400
42,718,950
Jul 31, 2026
4.4000
4.4800
4.3800
4.4500
4.4500
43,609,860
Jul 30, 2026
4.4200
4.5000
4.3000
4.3400
4.3400
41,395,580
Jul 29, 2026
4.3600
4.4700
4.2800
4.4600
4.4600
39,867,925
Jul 28, 2026
4.3100
4.4000
4.2800
4.3600
4.3600
25,876,730
Jul 27, 2026
4.3100
4.3800
4.2700
4.3800
4.3800
32,835,990
Jul 24, 2026
4.3900
4.4100
4.2600
4.2600
4.2600
47,787,549
Jul 23, 2026
4.3300
4.5500
4.3000
4.5300
4.5300
57,292,490
Jul 22, 2026
4.3500
4.4900
4.3100
4.3500
4.3500
49,163,283
Jul 21, 2026
4.2400
4.4000
4.0200
4.3800
4.3800
54,627,732
Jul 20, 2026
4.3200
4.3700
4.1800
4.2400
4.2400
39,741,947
Jul 17, 2026
4.4400
4.4600
4.2400
4.3000
4.3000
46,546,280
Jul 16, 2026
4.4800
4.5800
4.4500
4.4900
4.4900
38,537,050
Jul 15, 2026
4.7300
4.7400
4.5500
4.5800
4.5800
53,689,800
Jul 14, 2026
4.5400
4.7500
4.4200
4.7500
4.7500
64,218,660
Jul 13, 2026
4.7600
4.7600
4.4800
4.4900
4.4900
59,500,950
Jul 10, 2026
4.9300
5.0000
4.8400
4.8400
4.8400
69,998,500
Jul 9, 2026
4.8400
4.9500
4.6400
4.9200
4.9200
67,185,442
Jul 8, 2026
5.0300
5.0500
4.8300
4.8400
4.8400
61,996,320
Jul 7, 2026
5.1600
5.3400
5.0100
5.0600
5.0600
74,993,741
Jul 6, 2026
5.5300
5.8000
5.2500
5.2800
5.2800
119,608,131
Jul 3, 2026
5.9700
6.1900
5.6100
5.6300
5.6300
131,436,798
Jul 2, 2026
6.0700
6.1000
5.8200
5.8500
5.8500
137,815,889
Jul 1, 2026
6.0900
6.4300
6.0500
6.2000
6.2000
190,102,389
Jun 30, 2026
6.2200
6.2500
5.9600
6.1200
6.1200
199,794,984
Jun 29, 2026
5.7600
6.2200
5.7400
6.2200
6.2200
153,961,084
Jun 26, 2026
5.9800
6.1100
5.6000
5.6500
5.6500
158,810,713
Jun 25, 2026
5.9300
6.3400
5.9000
5.9800
5.9800
221,156,309
Jun 24, 2026
5.7400
6.2800
5.4800
6.1600
6.1600
316,819,399
Jun 23, 2026
6.2400
6.2400
5.8900
6.0300
6.0300
317,005,935
Jun 22, 2026
5.6700
5.6700
5.6700
5.6700
5.6700
32,773,148
Jun 18, 2026
5.0800
5.3400
5.0300
5.1500
5.1500
75,093,630
Jun 17, 2026
5.2300
5.2800
5.0700
5.1100
5.1100
65,083,102
Jun 16, 2026
5.3000
5.3200
5.2100
5.2600
5.2600
90,543,885
Jun 15, 2026
5.2000
5.3900
5.1200
5.3900
5.3900
146,621,134
Jun 12, 2026
4.8000
5.0900
4.7400
5.0900
5.0900
83,620,880
Jun 11, 2026
4.5000
4.7000
4.4800
4.6300
4.6300
46,803,408
Jun 10, 2026
4.5800
4.6000
4.4400
4.5600
4.5600
45,581,864
Jun 9, 2026
4.6600
4.6700
4.4900
4.6400
4.6400
42,707,051
Jun 8, 2026
4.8400
4.8900
4.5500
4.5700
4.5700
77,045,266
Jun 5, 2026
5.0800
5.1700
4.9800
5.0300
5.0300
50,932,710
Jun 4, 2026
5.4500
5.4600
5.1200
5.1500
5.1500
86,978,162
Jun 3, 2026
5.3800
5.6100
5.3100
5.5300
5.5300
80,960,903
Jun 2, 2026
5.2300
5.4000
5.1800
5.3900
5.3900
59,499,465
Jun 1, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
5.1500
5.3200
5.1100
5.2100
5.2100
38,781,630
May 29, 2026
5.3300
5.4800
5.1500
5.1800
5.1700
49,431,800
May 28, 2026
5.2100
5.3600
5.0800
5.3200
5.3097
55,623,702
May 27, 2026
5.5000
5.5800
5.2100
5.2400
5.2299
58,675,260
May 26, 2026
5.4100
5.5800
5.2800
5.5400
5.5293
63,211,557
May 25, 2026
5.5400
5.6300
5.4100
5.4600
5.4495
44,004,776
May 22, 2026
5.3500
5.5900
5.2300
5.5100
5.4994
64,586,752
May 21, 2026
5.5600
5.6900
5.2300
5.2400
5.2299
67,224,162
May 20, 2026
5.5300
5.5500
5.3300
5.4800
5.4694
49,295,450
May 19, 2026
5.7700
5.7800
5.4800
5.5900
5.5792
63,594,198
May 18, 2026
5.7400
5.8500
5.6300
5.8100
5.7988
47,564,450
May 15, 2026
6.0900
6.1000
5.7700
5.8200
5.8088
89,846,968
May 14, 2026
6.3100
6.4700
6.1500
6.1500
6.1381
86,245,530
May 13, 2026
6.3000
6.6500
6.3000
6.3500
6.3377
102,774,975
May 12, 2026
6.5200
6.5600
6.2800
6.3100
6.2978
88,377,006
May 11, 2026
6.4400
6.6000
6.3700
6.4500
6.4375
132,716,360
May 8, 2026
6.2900
6.5400
6.2300
6.4500
6.4375
139,960,821
May 7, 2026
6.3500
6.4200
6.1800
6.3400
6.3278
114,821,586
May 6, 2026
6.1300
6.3500
6.0000
6.3500
6.3377
132,482,533
Apr 30, 2026
6.0300
6.2100
5.9600
6.1100
6.0982
76,465,247
Apr 29, 2026
5.8100
6.1900
5.7800
6.1100
6.0982
102,834,109
Apr 28, 2026
6.2400
6.2400
5.8900
5.9300
5.9186
121,518,294
Apr 27, 2026
6.4400
6.5400
6.1600
6.2400
6.2280
139,615,955
Apr 24, 2026
6.3000
6.7000
6.2300
6.5400
6.5274
197,257,952
Apr 23, 2026
6.4000
6.8400
6.2000
6.7400
6.7270
319,278,257
Apr 22, 2026
5.8800
6.3300
5.7800
6.3300
6.3178
138,996,465
Apr 21, 2026
5.9000
5.9500
5.6600
5.7500
5.7389
79,011,453
Apr 20, 2026
6.1000
6.1200
5.8400
5.8900
5.8786
138,469,811
Apr 17, 2026
5.6300
6.0300
5.6300
5.7700
5.7589
174,917,025
Apr 16, 2026
5.2900
5.4900
5.2900
5.4800
5.4694
57,575,892
Apr 15, 2026
5.4800
5.5200
5.2600
5.2800
5.2698
45,010,170
Apr 14, 2026
5.4100
5.5700
5.3600
5.4200
5.4095
39,822,528
Apr 13, 2026
5.2800
5.3600
5.2600
5.3500
5.3397
26,471,497
Apr 10, 2026
5.4400
5.4600
5.3000
5.3000
5.2898
36,171,193
Apr 9, 2026
5.4500
5.4500
5.3300
5.3800
5.3696
36,975,341
Apr 8, 2026
5.4000
5.5100
5.3200
5.5100
5.4994
55,801,225
Apr 7, 2026
5.1300
5.2400
5.0700
5.2200
5.2099
28,564,920
Apr 3, 2026
5.2100
5.2400
5.0600
5.1200
5.1101
32,426,641
Apr 2, 2026
5.3500
5.3600
5.1500
5.2000
5.1900
35,031,300
Apr 1, 2026
5.4000
5.4400
5.2900
5.3400
5.3297
32,766,710
Mar 31, 2026
5.4000
5.4800
5.2700
5.2700
5.2598
46,402,130
Mar 30, 2026
5.3100
5.4500
5.2800
5.4200
5.4095
52,787,597
Mar 27, 2026
5.1300
5.3600
5.1100
5.3300
5.3197
48,510,805
Mar 26, 2026
5.3400
5.3700
5.1800
5.2100
5.1999
45,761,526
Mar 25, 2026
5.4700
5.4900
5.2900
5.3500
5.3397
67,216,598
Mar 24, 2026
5.1800
5.2800
5.0200
5.2700
5.2598
73,295,540
Mar 23, 2026
5.2500
5.2900
4.9200
4.9800
4.9704
77,674,616
Mar 20, 2026
5.5800
5.6400
5.3500
5.3500
5.3397
51,612,712
Mar 19, 2026
5.7300
5.7900
5.4800
5.5200
5.5093
64,816,904
Mar 18, 2026
5.9500
5.9700
5.7800
5.8900
5.8786
53,868,251
Mar 17, 2026
5.9600
6.3300
5.9500
5.9600
5.9485
96,689,820
Mar 16, 2026
6.0000
6.0700
5.7800
5.9400
5.9285
75,779,845
Mar 13, 2026
6.3500
6.3600
6.0100
6.0500
6.0383
98,123,551
Mar 12, 2026
6.3500
6.5500
6.3000
6.4100
6.3976
89,498,328
Mar 11, 2026
6.5100
6.5600
6.3500
6.3900
6.3777
71,200,474
Mar 10, 2026
6.6100
6.6600
6.4800
6.5100
6.4974
67,437,364
Mar 9, 2026
6.5400
6.6600
6.2900
6.5400
6.5274
97,717,184
Mar 6, 2026
6.6400
6.8100
6.4800
6.6600
6.6471
90,524,293
Mar 5, 2026
7.1000
7.1400
6.6500
6.7200
6.7070
136,503,484
Mar 4, 2026
6.5800
7.1000
6.5800
6.9800
6.9665
138,840,604
Mar 3, 2026
7.3800
7.4700
6.9500
6.9500
6.9366
246,968,035
Mar 2, 2026
7.3900
7.8000
6.8300
7.6800
7.6652
319,322,830
Feb 27, 2026
6.4800
7.1700
6.4300
7.1100
7.0963
280,232,116
Feb 26, 2026
6.8400
6.8800
6.4900
6.5200
6.5074
269,344,388
Feb 25, 2026
6.1100
6.5200
6.0100
6.5200
6.5074
171,254,273
Feb 24, 2026
5.8500
6.1600
5.8000
5.9300
5.9186
186,124,607
Feb 13, 2026
5.6600
5.8300
5.5900
5.6000
5.5892
78,598,701
Feb 12, 2026
5.7000
5.8200
5.6500
5.6800
5.6690
96,056,986
Feb 11, 2026
5.5700
5.8000
5.5400
5.7200
5.7090
114,206,116
Feb 10, 2026
5.7300
5.7700
5.5600
5.5700
5.5592
82,405,796
Feb 9, 2026
5.6900
5.7400
5.6100
5.7300
5.7189
96,503,559
Feb 6, 2026
5.4300
5.6500
5.3800
5.5700
5.5592
119,154,247
Feb 5, 2026
5.7200
5.8300
5.4800
5.5500
5.5393
152,158,108
Feb 4, 2026
6.2600
6.2600
5.7100
5.8500
5.8387
201,635,837
Feb 3, 2026
5.6100
6.3500
5.6100
6.2600
6.2479
294,700,897
Feb 2, 2026
6.1900
6.1900
6.1900
6.1900
6.1781
8,816,400
Jan 30, 2026
6.8800
6.9800
6.8800
6.8800
6.8667
49,665,819
Jan 29, 2026
7.7700
7.8200
6.9600
7.6400
7.6253
413,485,646
Jan 28, 2026
6.3200
7.1100
6.2300
7.1100
7.0963
242,263,363
Jan 27, 2026
6.2400
6.7300
5.9500
6.4600
6.4475
375,377,949
Jan 26, 2026
6.0500
6.2900
6.0500
6.2900
6.2779
322,012,268
Jan 23, 2026
5.2800
5.7200
5.2400
5.7200
5.7090
212,693,565
Jan 22, 2026
5.1100
5.3300
5.0200
5.2000
5.1900
198,525,962
Jan 21, 2026
5.0000
5.2800
4.9500
5.2000
5.1900
259,263,632
Jan 20, 2026
5.0400
5.1600
4.8100
4.9700
4.9604
159,080,291
Jan 19, 2026
4.7400
5.1600
4.7200
5.0400
5.0303
248,052,549
Jan 16, 2026
4.8800
5.3100
4.8100
4.9400
4.9305
390,712,227
Jan 15, 2026
4.4200
4.8300
4.3700
4.8300
4.8207
241,056,296
Jan 14, 2026
4.3700
4.4600
4.3400
4.3900
4.3815
89,776,894
Jan 13, 2026
4.3500
4.4900
4.3200
4.3700
4.3616
91,803,023
Jan 12, 2026
4.4500
4.4600
4.3300
4.3700
4.3616
80,224,866
Jan 9, 2026
4.2500
4.4300
4.2200
4.4000
4.3915
101,908,390
Jan 8, 2026
4.2500
4.3400
4.2000
4.2300
4.2218
65,779,450
Jan 7, 2026
4.2900
4.3700
4.2500
4.2800
4.2717
74,936,575
Jan 6, 2026
4.1600
4.3500
4.1600
4.3100
4.3017
102,895,296
Jan 5, 2026
4.1100
4.1600
4.0800
4.1200
4.1120
51,138,175
Dec 31, 2025
4.0600
4.1500
4.0400
4.0900
4.0821
52,521,568
Dec 30, 2025
4.0000
4.1100
3.9800
4.0700
4.0621
45,963,124
Dec 29, 2025
4.1800
4.1900
4.0800
4.0800
4.0721
65,537,849
Dec 26, 2025
4.0200
4.1300
4.0200
4.1300
4.1220
76,712,838
Dec 25, 2025
4.0100
4.0200
3.9500
3.9900
3.9823
33,097,823
Dec 24, 2025
4.0400
4.0800
4.0100
4.0300
4.0222
39,329,331
Dec 23, 2025
4.0700
4.0900
4.0000
4.0300
4.0222
40,693,058
Dec 22, 2025
4.0100
4.1000
4.0100
4.0700
4.0621
63,691,592
Dec 19, 2025
3.8900
4.0200
3.8500
4.0100
4.0023
85,706,811
Dec 18, 2025
3.7400
4.1400
3.7200
3.9200
3.9124
104,993,616
Dec 17, 2025
3.6900
3.7700
3.6600
3.7600
3.7527
34,782,147
Dec 16, 2025
3.7800
3.8100
3.6700
3.6900
3.6829
36,131,879
Dec 15, 2025
3.8000
3.8600
3.7500
3.8200
3.8126
36,365,780
Dec 12, 2025
3.9700
4.0000
3.8500
3.8700
3.8625
54,449,249
Dec 11, 2025
3.9600
4.0500
3.8800
3.8800
3.8725
61,484,290
Dec 10, 2025
3.9300
3.9800
3.9000
3.9500
3.9424
37,883,851
Dec 9, 2025
4.0600
4.0600
3.9100
3.9200
3.9124
68,864,512
Dec 8, 2025
4.1200
4.1300
4.0200
4.0900
4.0821
66,530,053
Dec 5, 2025
3.9300
4.1300
3.9200
4.1300
4.1220
95,130,282
Dec 4, 2025
4.0100
4.0900
3.9300
3.9400
3.9324
60,850,476
Dec 3, 2025
3.9400
4.0600
3.9200
3.9900
3.9823
51,070,773
Dec 2, 2025
3.9700
4.0000
3.8900
3.9500
3.9424
40,729,989
Dec 1, 2025
4.0500
4.1500
3.9900
4.0100
4.0023
79,568,800
Nov 28, 2025
3.8700
3.9500
3.8200
3.9200
3.9124
41,613,940
Nov 27, 2025
3.9400
3.9600
3.8600
3.8800
3.8725
43,625,454
Nov 26, 2025
3.9500
4.0700
3.8900
3.8900
3.8825
53,127,678
Nov 25, 2025
3.7800
3.9900
3.7800
3.9400
3.9324
87,940,480
Nov 24, 2025
3.7800
3.8300
3.6600
3.7500
3.7428
61,196,808
Nov 21, 2025
4.1000
4.1100
3.7800
3.7800
3.7727
128,779,468
Nov 20, 2025
4.3000
4.3800
4.1600
4.1900
4.1819
126,421,305
Nov 19, 2025
4.0900
4.4800
4.0800
4.3000
4.2917
187,299,713
Nov 18, 2025
4.2700
4.2900
4.0300
4.0700
4.0621
86,365,595
Nov 17, 2025
4.2300
4.3400
4.2200
4.3000
4.2917
78,618,596
Nov 14, 2025
4.1900
4.5100
4.1600
4.3000
4.2917
117,488,745
Nov 13, 2025
4.1600
4.2900
4.1400
4.2400
4.2318
89,388,400
Nov 12, 2025
4.1300
4.2600
4.0800
4.1600
4.1520
79,663,840
Nov 11, 2025
4.1700
4.2300
4.0700
4.1500
4.1420
63,634,326
Nov 10, 2025
4.0900
4.2300
4.0700
4.1400
4.1320
76,625,943
Nov 7, 2025
4.0800
4.1000
4.0200
4.0700
4.0621
57,413,293
Nov 6, 2025
3.9700
4.1200
3.9300
4.1100
4.1021
101,390,364
