ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.130 | 5.250 | 5.080 | 5.220 | 5.200 | 1,829,900 |
| 2024-07-24 | 5.210 | 5.230 | 5.130 | 5.150 | 5.130 | 2,011,200 |
| 2024-07-23 | 5.210 | 5.300 | 5.210 | 5.210 | 5.190 | 1,719,400 |
| 2024-07-22 | 5.390 | 5.400 | 5.230 | 5.250 | 5.230 | 2,317,700 |
| 2024-07-19 | 5.250 | 5.350 | 5.180 | 5.300 | 5.280 | 2,460,100 |
| 2024-07-18 | 5.200 | 5.250 | 5.110 | 5.250 | 5.230 | 2,247,700 |
| 2024-07-17 | 5.230 | 5.280 | 5.180 | 5.210 | 5.190 | 2,584,102 |
| 2024-07-16 | 5.270 | 5.280 | 5.200 | 5.250 | 5.230 | 1,617,500 |
| 2024-07-15 | 5.360 | 5.390 | 5.250 | 5.280 | 5.260 | 2,005,000 |
| 2024-07-12 | 5.390 | 5.420 | 5.320 | 5.360 | 5.339 | 2,165,800 |
| 2024-07-11 | 5.180 | 5.330 | 5.180 | 5.320 | 5.300 | 3,006,400 |
| 2024-07-10 | 5.170 | 5.250 | 5.130 | 5.150 | 5.130 | 2,417,300 |
| 2024-07-09 | 5.150 | 5.230 | 5.010 | 5.200 | 5.180 | 3,949,300 |
| 2024-07-08 | 5.310 | 5.350 | 5.160 | 5.170 | 5.150 | 2,354,900 |
| 2024-07-05 | 5.230 | 5.350 | 5.170 | 5.330 | 5.310 | 2,273,100 |
| 2024-07-04 | 5.400 | 5.430 | 5.230 | 5.250 | 5.230 | 2,818,200 |
| 2024-07-03 | 5.510 | 5.510 | 5.370 | 5.390 | 5.369 | 2,568,200 |
| 2024-07-02 | 5.500 | 5.520 | 5.430 | 5.480 | 5.459 | 2,031,400 |
| 2024-07-01 | 5.330 | 5.450 | 5.330 | 5.440 | 5.419 | 1,973,900 |
| 2024-06-28 | 5.430 | 5.470 | 5.330 | 5.370 | 5.349 | 2,793,300 |
| 2024-06-27 | 5.410 | 5.490 | 5.370 | 5.390 | 5.369 | 2,004,700 |
| 2024-06-26 | 5.330 | 5.430 | 5.260 | 5.430 | 5.409 | 2,730,800 |
| 2024-06-25 | 5.230 | 5.380 | 5.200 | 5.320 | 5.300 | 3,541,640 |
| 2024-06-24 | 5.410 | 5.410 | 5.180 | 5.230 | 5.210 | 4,053,400 |
| 2024-06-21 | 5.400 | 5.490 | 5.380 | 5.420 | 5.399 | 2,075,500 |
| 2024-06-20 | 5.540 | 5.550 | 5.380 | 5.380 | 5.359 | 3,203,000 |
| 2024-06-19 | 5.610 | 5.640 | 5.500 | 5.530 | 5.509 | 3,470,500 |
| 2024-06-18 | 5.600 | 5.650 | 5.540 | 5.600 | 5.578 | 2,466,600 |
| 2024-06-17 | 5.660 | 5.660 | 5.570 | 5.590 | 5.569 | 2,014,000 |
| 2024-06-14 | 5.640 | 5.680 | 5.580 | 5.670 | 5.648 | 2,023,600 |
| 2024-06-13 | 5.720 | 5.780 | 5.580 | 5.640 | 5.618 | 3,149,240 |
| 2024-06-12 | 5.560 | 5.720 | 5.560 | 5.700 | 5.643 | 3,146,040 |
| 2024-06-11 | 5.630 | 5.670 | 5.540 | 5.580 | 5.524 | 3,849,300 |
| 2024-06-07 | 5.450 | 5.750 | 5.450 | 5.670 | 5.614 | 6,038,353 |
| 2024-06-06 | 5.680 | 5.730 | 5.380 | 5.410 | 5.356 | 7,896,000 |
| 2024-06-05 | 5.840 | 5.840 | 5.630 | 5.630 | 5.574 | 3,841,053 |
| 2024-06-04 | 5.710 | 5.850 | 5.710 | 5.820 | 5.762 | 3,130,240 |
| 2024-06-03 | 5.980 | 6.020 | 5.790 | 5.840 | 5.782 | 4,947,700 |
| 2024-05-31 | 5.950 | 6.040 | 5.940 | 5.970 | 5.911 | 3,015,500 |
| 2024-05-30 | 6.040 | 6.100 | 5.930 | 5.980 | 5.920 | 4,645,300 |
| 2024-05-29 | 6.010 | 6.180 | 6.010 | 6.100 | 6.039 | 3,056,500 |
| 2024-05-28 | 6.190 | 6.190 | 6.020 | 6.040 | 5.980 | 4,873,900 |
| 2024-05-27 | 6.200 | 6.240 | 6.070 | 6.200 | 6.138 | 5,268,700 |
| 2024-05-24 | 6.290 | 6.320 | 6.200 | 6.210 | 6.148 | 4,151,900 |
| 2024-05-23 | 6.490 | 6.490 | 6.260 | 6.290 | 6.227 | 7,585,200 |
| 2024-05-22 | 6.400 | 6.540 | 6.380 | 6.520 | 6.455 | 6,493,000 |
| 2024-05-21 | 6.500 | 6.580 | 6.370 | 6.400 | 6.336 | 5,518,400 |
| 2024-05-20 | 6.550 | 6.620 | 6.440 | 6.500 | 6.435 | 9,231,800 |
| 2024-05-17 | 6.330 | 6.490 | 6.270 | 6.480 | 6.415 | 7,998,000 |
| 2024-05-16 | 6.200 | 6.530 | 6.200 | 6.330 | 6.267 | 10,109,100 |
| 2024-05-15 | 6.180 | 6.320 | 6.150 | 6.200 | 6.138 | 4,494,120 |
| 2024-05-14 | 6.150 | 6.260 | 6.150 | 6.190 | 6.128 | 4,109,000 |
| 2024-05-13 | 6.360 | 6.360 | 6.170 | 6.200 | 6.138 | 5,827,802 |
| 2024-05-10 | 6.490 | 6.540 | 6.360 | 6.370 | 6.307 | 5,187,602 |
| 2024-05-09 | 6.380 | 6.500 | 6.330 | 6.460 | 6.396 | 5,885,600 |
| 2024-05-08 | 6.440 | 6.470 | 6.300 | 6.320 | 6.257 | 6,933,300 |
| 2024-05-07 | 6.400 | 6.660 | 6.320 | 6.460 | 6.396 | 12,812,600 |
| 2024-05-06 | 6.160 | 6.370 | 6.110 | 6.360 | 6.297 | 10,302,800 |
| 2024-04-30 | 6.230 | 6.230 | 6.050 | 6.090 | 6.029 | 5,855,700 |
| 2024-04-29 | 6.180 | 6.230 | 6.090 | 6.200 | 6.138 | 7,051,302 |
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.