Hulamin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 291.00 | 295.00 | 291.00 | 294.00 | 294.00 | 37,987 |
| 2023-06-07 | 291.00 | 297.00 | 290.00 | 296.00 | 296.00 | 48,055 |
| 2023-06-06 | 292.00 | 295.00 | 290.00 | 290.00 | 290.00 | 117,423 |
| 2023-06-05 | 294.00 | 298.00 | 287.00 | 290.00 | 290.00 | 144,963 |
| 2023-06-02 | 287.00 | 295.00 | 287.00 | 295.00 | 295.00 | 65,057 |
| 2023-06-01 | 295.00 | 295.00 | 290.00 | 294.00 | 294.00 | 72,737 |
| 2023-05-31 | 300.00 | 300.00 | 287.00 | 295.00 | 295.00 | 129,498 |
| 2023-05-30 | 297.00 | 297.00 | 287.00 | 290.00 | 290.00 | 239,343 |
| 2023-05-29 | 296.00 | 300.00 | 292.00 | 296.00 | 296.00 | 13,079 |
| 2023-05-26 | 299.00 | 300.00 | 291.00 | 299.00 | 299.00 | 265,917 |
| 2023-05-25 | 307.00 | 307.00 | 303.00 | 303.00 | 303.00 | 2,300 |
| 2023-05-24 | 305.00 | 314.00 | 292.00 | 300.00 | 300.00 | 352,897 |
| 2023-05-23 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2023-05-22 | 310.00 | 320.00 | 300.00 | 312.00 | 312.00 | 72,485 |
| 2023-05-19 | 314.00 | 314.00 | 303.00 | 310.00 | 310.00 | 3,100 |
| 2023-05-18 | 292.00 | 319.00 | 290.00 | 319.00 | 319.00 | 835,076 |
| 2023-05-17 | 310.00 | 317.00 | 310.00 | 317.00 | 317.00 | 5,500 |
| 2023-05-16 | 319.00 | 320.00 | 290.00 | 320.00 | 320.00 | 48,780 |
| 2023-05-15 | 309.00 | 319.00 | 300.00 | 310.00 | 310.00 | 44,760 |
| 2023-05-12 | 310.00 | 310.00 | 291.00 | 300.00 | 300.00 | 228,500 |
| 2023-05-11 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 60,080 |
| 2023-05-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-05-09 | 329.00 | 330.00 | 310.00 | 330.00 | 330.00 | 6,764 |
| 2023-05-08 | 325.00 | 334.00 | 311.00 | 325.00 | 325.00 | 246,105 |
| 2023-05-05 | 320.00 | 320.00 | 311.00 | 320.00 | 320.00 | 3,601 |
| 2023-05-04 | 330.00 | 335.00 | 320.00 | 330.00 | 330.00 | 9,249 |
| 2023-05-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-05-02 | 339.00 | 349.00 | 309.00 | 340.00 | 340.00 | 99,212 |
| 2023-04-28 | 330.00 | 332.00 | 329.00 | 330.00 | 330.00 | 186,747 |
| 2023-04-26 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 2,897 |
| 2023-04-25 | 320.00 | 330.00 | 320.00 | 328.00 | 328.00 | 6,550 |
| 2023-04-24 | 315.00 | 330.00 | 303.00 | 329.00 | 329.00 | 117,956 |
| 2023-04-21 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1,893 |
| 2023-04-20 | 340.00 | 340.00 | 330.00 | 331.00 | 331.00 | 90,220 |
| 2023-04-19 | 340.00 | 340.00 | 335.00 | 340.00 | 340.00 | 37,892 |
| 2023-04-18 | 330.00 | 347.00 | 330.00 | 340.00 | 340.00 | 508,215 |
| 2023-04-17 | 315.00 | 333.00 | 315.00 | 330.00 | 330.00 | 130,228 |
| 2023-04-14 | 315.00 | 315.00 | 310.00 | 315.00 | 315.00 | 30,992 |
| 2023-04-13 | 310.00 | 319.00 | 309.00 | 312.00 | 312.00 | 167,515 |
| 2023-04-12 | 310.00 | 319.00 | 305.00 | 318.00 | 318.00 | 838,005 |
| 2023-04-11 | 309.00 | 310.00 | 301.00 | 310.00 | 310.00 | 48,159 |
| 2023-04-06 | 312.00 | 312.00 | 300.00 | 310.00 | 310.00 | 25,614 |
| 2023-04-05 | 318.00 | 319.00 | 311.00 | 313.00 | 313.00 | 21,801 |
| 2023-04-04 | 323.00 | 330.00 | 314.00 | 314.00 | 314.00 | 134,296 |
| 2023-04-03 | 304.00 | 325.00 | 300.00 | 323.00 | 323.00 | 445,851 |
| 2023-03-31 | 299.00 | 302.00 | 282.00 | 302.00 | 302.00 | 119,793 |
| 2023-03-30 | 295.00 | 300.00 | 285.00 | 300.00 | 300.00 | 142,715 |
| 2023-03-29 | 300.00 | 305.00 | 277.00 | 295.00 | 295.00 | 926,208 |
| 2023-03-28 | 281.00 | 305.00 | 281.00 | 305.00 | 305.00 | 1,466,561 |
| 2023-03-27 | 300.00 | 305.00 | 276.00 | 300.00 | 300.00 | 18,648 |
| 2023-03-24 | 300.00 | 305.00 | 290.00 | 300.00 | 300.00 | 185,094 |
| 2023-03-23 | 261.00 | 300.00 | 261.00 | 300.00 | 300.00 | 159,139 |
| 2023-03-22 | 270.00 | 290.00 | 270.00 | 284.00 | 284.00 | 5,800 |
| 2023-03-20 | 298.00 | 298.00 | 275.00 | 291.00 | 291.00 | 66,355 |
| 2023-03-17 | 280.00 | 300.00 | 280.00 | 298.00 | 298.00 | 58,723 |
| 2023-03-16 | 303.00 | 319.00 | 300.00 | 312.00 | 312.00 | 102,488 |
| 2023-03-15 | 314.00 | 323.00 | 289.00 | 292.00 | 292.00 | 4,081,212 |
| 2023-03-14 | 298.00 | 335.00 | 298.00 | 323.00 | 323.00 | 60,914 |
| 2023-03-13 | 326.00 | 350.00 | 325.00 | 335.00 | 335.00 | 1,545,293 |
| 2023-03-10 | 335.00 | 338.00 | 325.00 | 337.00 | 337.00 | 576,150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-10 | 18.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.