ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.080 | 5.150 | 5.030 | 5.100 | 5.100 | 5,617,500 |
| 2026-10-19 | 5.170 | 5.190 | 4.990 | 5.060 | 5.060 | 9,010,300 |
| 2026-10-16 | 5.160 | 5.250 | 5.090 | 5.130 | 5.130 | 6,498,400 |
| 2026-10-15 | 5.210 | 5.210 | 5.060 | 5.110 | 5.110 | 9,352,060 |
| 2026-10-14 | 5.360 | 5.380 | 5.200 | 5.210 | 5.210 | 4,926,600 |
| 2026-10-13 | 5.250 | 5.380 | 5.130 | 5.360 | 5.360 | 8,043,700 |
| 2026-10-12 | 5.350 | 5.380 | 5.250 | 5.250 | 5.250 | 6,300,300 |
| 2026-10-09 | 5.420 | 5.430 | 5.260 | 5.370 | 5.370 | 9,402,500 |
| 2026-10-08 | 5.480 | 5.510 | 5.370 | 5.390 | 5.390 | 6,889,100 |
| 2026-09-30 | 5.450 | 5.530 | 5.380 | 5.470 | 5.470 | 9,877,600 |
| 2026-09-29 | 5.510 | 5.580 | 5.440 | 5.520 | 5.520 | 16,856,900 |
| 2026-09-28 | 5.560 | 5.860 | 5.460 | 5.580 | 5.580 | 23,619,002 |
| 2026-09-24 | 5.770 | 5.780 | 5.450 | 5.470 | 5.470 | 14,271,200 |
| 2026-09-23 | 5.630 | 5.890 | 5.550 | 5.790 | 5.790 | 16,765,500 |
| 2026-09-22 | 5.390 | 5.730 | 5.360 | 5.620 | 5.620 | 19,618,803 |
| 2026-09-21 | 5.290 | 5.410 | 5.270 | 5.390 | 5.390 | 7,845,013 |
| 2026-09-18 | 5.340 | 5.350 | 5.260 | 5.290 | 5.290 | 8,654,200 |
| 2026-09-17 | 5.250 | 5.340 | 5.200 | 5.290 | 5.290 | 11,679,108 |
| 2026-09-16 | 5.250 | 5.330 | 5.130 | 5.300 | 5.300 | 7,499,962 |
| 2026-09-15 | 5.260 | 5.260 | 5.160 | 5.170 | 5.170 | 6,918,800 |
| 2026-09-14 | 5.320 | 5.350 | 5.220 | 5.250 | 5.250 | 6,468,800 |
| 2026-09-11 | 5.490 | 5.490 | 5.260 | 5.320 | 5.320 | 10,259,000 |
| 2026-09-10 | 5.560 | 5.560 | 5.480 | 5.500 | 5.500 | 5,256,200 |
| 2026-09-09 | 5.570 | 5.580 | 5.490 | 5.570 | 5.570 | 5,392,200 |
| 2026-09-08 | 5.560 | 5.620 | 5.520 | 5.600 | 5.600 | 7,332,900 |
| 2026-09-07 | 5.450 | 5.600 | 5.440 | 5.550 | 5.550 | 8,206,200 |
| 2026-09-04 | 5.490 | 5.580 | 5.440 | 5.460 | 5.460 | 9,609,148 |
| 2026-09-03 | 5.680 | 5.700 | 5.490 | 5.500 | 5.500 | 9,458,600 |
| 2026-09-02 | 5.680 | 5.710 | 5.630 | 5.640 | 5.640 | 9,318,300 |
| 2026-09-01 | 5.700 | 5.780 | 5.680 | 5.720 | 5.720 | 13,101,502 |
| 2026-08-31 | 5.700 | 5.790 | 5.650 | 5.710 | 5.710 | 12,729,494 |
| 2026-08-28 | 5.820 | 5.840 | 5.650 | 5.700 | 5.700 | 18,045,900 |
| 2026-08-27 | 5.700 | 5.980 | 5.680 | 5.810 | 5.810 | 24,023,697 |
| 2026-08-26 | 5.620 | 5.940 | 5.560 | 5.760 | 5.760 | 34,642,152 |
| 2026-08-25 | 5.180 | 5.800 | 5.160 | 5.670 | 5.670 | 49,764,926 |
| 2026-08-24 | 5.240 | 5.360 | 5.140 | 5.270 | 5.270 | 23,346,262 |
| 2026-08-21 | 5.460 | 5.460 | 5.140 | 5.210 | 5.210 | 42,646,395 |
| 2026-08-20 | 6.500 | 6.660 | 5.710 | 5.710 | 5.710 | 47,911,695 |
| 2026-08-19 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 14,106,383 |
| 2026-08-18 | 5.580 | 5.780 | 5.570 | 5.760 | 5.760 | 13,863,962 |
| 2026-08-17 | 5.570 | 5.620 | 5.480 | 5.580 | 5.580 | 6,025,600 |
| 2026-08-14 | 5.510 | 5.580 | 5.470 | 5.570 | 5.570 | 4,969,100 |
| 2026-08-13 | 5.600 | 5.600 | 5.510 | 5.530 | 5.530 | 5,657,800 |
| 2026-08-12 | 5.620 | 5.650 | 5.550 | 5.610 | 5.610 | 4,816,102 |
| 2026-08-11 | 5.540 | 5.640 | 5.500 | 5.600 | 5.600 | 7,190,662 |
| 2026-08-10 | 5.500 | 5.620 | 5.450 | 5.550 | 5.550 | 9,886,102 |
| 2026-08-07 | 5.470 | 5.480 | 5.290 | 5.460 | 5.460 | 8,890,400 |
| 2026-08-06 | 5.330 | 5.500 | 5.310 | 5.470 | 5.470 | 14,740,100 |
| 2026-08-05 | 5.330 | 5.410 | 5.240 | 5.360 | 5.360 | 9,142,301 |
| 2026-08-04 | 5.340 | 5.370 | 5.280 | 5.330 | 5.330 | 4,992,825 |
| 2026-08-03 | 5.360 | 5.390 | 5.270 | 5.330 | 5.330 | 6,817,700 |
| 2026-07-31 | 5.350 | 5.380 | 5.280 | 5.360 | 5.360 | 6,564,548 |
| 2026-07-30 | 5.280 | 5.390 | 5.270 | 5.290 | 5.290 | 7,128,900 |
| 2026-07-29 | 5.260 | 5.340 | 5.230 | 5.320 | 5.320 | 8,543,002 |
| 2026-07-28 | 5.240 | 5.330 | 5.220 | 5.240 | 5.240 | 7,533,600 |
| 2026-07-27 | 5.060 | 5.330 | 5.050 | 5.280 | 5.280 | 12,985,500 |
| 2026-07-24 | 5.150 | 5.220 | 5.030 | 5.070 | 5.070 | 12,506,700 |
| 2026-07-23 | 5.020 | 5.170 | 4.960 | 5.150 | 5.150 | 18,723,900 |
| 2026-07-22 | 4.660 | 5.180 | 4.650 | 4.980 | 4.980 | 22,559,199 |
| 2026-07-21 | 4.680 | 4.810 | 4.550 | 4.710 | 4.710 | 7,661,448 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.0100 CNY |
| 2025-05-20 | 0.0100 CNY |
| 2024-06-13 | 0.0350 CNY |
| 2019-07-12 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.