ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.280 | 6.280 | 5.900 | 6.080 | 6.019 | 11,222,500 |
| 2024-04-25 | 6.080 | 6.290 | 6.070 | 6.280 | 6.217 | 8,494,700 |
| 2024-04-24 | 5.930 | 6.290 | 5.900 | 6.160 | 6.099 | 9,110,700 |
| 2024-04-23 | 5.860 | 5.970 | 5.840 | 5.900 | 5.841 | 3,890,300 |
| 2024-04-22 | 6.020 | 6.020 | 5.830 | 5.860 | 5.802 | 6,053,400 |
| 2024-04-19 | 6.070 | 6.140 | 5.960 | 6.000 | 5.940 | 6,621,600 |
| 2024-04-18 | 6.070 | 6.290 | 6.000 | 6.120 | 6.059 | 10,247,100 |
| 2024-04-17 | 5.620 | 6.130 | 5.620 | 6.080 | 6.019 | 11,610,402 |
| 2024-04-16 | 6.400 | 6.410 | 5.720 | 5.720 | 5.663 | 15,664,300 |
| 2024-04-15 | 6.510 | 6.540 | 6.070 | 6.350 | 6.287 | 15,349,200 |
| 2024-04-12 | 6.610 | 6.760 | 6.510 | 6.530 | 6.465 | 12,833,583 |
| 2024-04-11 | 6.420 | 6.850 | 6.300 | 6.610 | 6.544 | 18,016,483 |
| 2024-04-10 | 6.620 | 6.640 | 6.360 | 6.440 | 6.376 | 11,350,400 |
| 2024-04-09 | 6.570 | 6.680 | 6.510 | 6.620 | 6.554 | 13,577,900 |
| 2024-04-08 | 6.550 | 7.120 | 6.450 | 6.630 | 6.564 | 22,529,283 |
| 2024-04-03 | 6.500 | 6.580 | 6.380 | 6.550 | 6.485 | 9,089,902 |
| 2024-04-02 | 6.480 | 6.520 | 6.390 | 6.500 | 6.435 | 8,302,800 |
| 2024-04-01 | 6.220 | 6.440 | 6.220 | 6.430 | 6.366 | 8,822,500 |
| 2024-03-29 | 6.170 | 6.230 | 6.130 | 6.220 | 6.158 | 2,938,600 |
| 2024-03-28 | 5.910 | 6.190 | 5.910 | 6.150 | 6.089 | 6,693,200 |
| 2024-03-27 | 6.250 | 6.270 | 5.950 | 5.970 | 5.911 | 6,827,250 |
| 2024-03-26 | 6.210 | 6.290 | 6.080 | 6.210 | 6.148 | 5,448,850 |
| 2024-03-25 | 6.280 | 6.400 | 6.180 | 6.200 | 6.138 | 7,580,600 |
| 2024-03-22 | 6.390 | 6.410 | 6.270 | 6.280 | 6.217 | 8,783,500 |
| 2024-03-21 | 6.420 | 6.460 | 6.320 | 6.400 | 6.336 | 6,601,200 |
| 2024-03-20 | 6.350 | 6.440 | 6.320 | 6.420 | 6.356 | 6,465,100 |
| 2024-03-19 | 6.450 | 6.530 | 6.330 | 6.360 | 6.297 | 9,513,762 |
| 2024-03-18 | 6.260 | 6.450 | 6.260 | 6.450 | 6.386 | 11,578,700 |
| 2024-03-15 | 6.200 | 6.280 | 6.140 | 6.250 | 6.188 | 7,643,957 |
| 2024-03-14 | 6.160 | 6.250 | 6.130 | 6.230 | 6.168 | 9,425,057 |
| 2024-03-13 | 6.160 | 6.250 | 6.120 | 6.150 | 6.089 | 9,439,000 |
| 2024-03-12 | 6.150 | 6.240 | 6.090 | 6.140 | 6.079 | 10,830,200 |
| 2024-03-11 | 5.930 | 6.270 | 5.890 | 6.150 | 6.089 | 21,943,500 |
| 2024-03-08 | 5.810 | 5.900 | 5.770 | 5.880 | 5.821 | 5,841,800 |
| 2024-03-07 | 5.830 | 5.970 | 5.800 | 5.810 | 5.752 | 8,237,900 |
| 2024-03-06 | 5.800 | 5.920 | 5.750 | 5.830 | 5.772 | 5,332,600 |
| 2024-03-05 | 5.850 | 5.880 | 5.730 | 5.790 | 5.732 | 7,796,900 |
| 2024-03-04 | 5.850 | 5.920 | 5.720 | 5.900 | 5.841 | 7,599,000 |
| 2024-03-01 | 5.890 | 5.970 | 5.780 | 5.850 | 5.792 | 7,998,400 |
| 2024-02-29 | 5.600 | 5.900 | 5.500 | 5.900 | 5.841 | 13,530,810 |
| 2024-02-28 | 6.090 | 6.290 | 5.660 | 5.670 | 5.614 | 19,637,000 |
| 2024-02-27 | 5.770 | 6.060 | 5.770 | 6.010 | 5.950 | 10,002,200 |
| 2024-02-26 | 5.670 | 5.990 | 5.670 | 5.850 | 5.792 | 13,177,700 |
| 2024-02-23 | 5.550 | 5.740 | 5.500 | 5.690 | 5.633 | 13,206,306 |
| 2024-02-22 | 5.350 | 5.510 | 5.330 | 5.500 | 5.445 | 10,166,802 |
| 2024-02-21 | 5.320 | 5.550 | 5.240 | 5.370 | 5.317 | 11,721,302 |
| 2024-02-20 | 5.210 | 5.350 | 5.110 | 5.320 | 5.267 | 10,832,800 |
| 2024-02-19 | 4.910 | 5.340 | 4.910 | 5.260 | 5.208 | 17,793,824 |
| 2024-02-08 | 4.650 | 4.920 | 4.460 | 4.880 | 4.831 | 19,275,180 |
| 2024-02-07 | 4.900 | 4.950 | 4.500 | 4.530 | 4.485 | 24,439,400 |
| 2024-02-06 | 4.700 | 5.230 | 4.580 | 4.950 | 4.901 | 25,553,100 |
| 2024-02-05 | 5.360 | 5.480 | 5.080 | 5.080 | 5.029 | 32,659,500 |
| 2024-02-02 | 6.270 | 6.560 | 5.640 | 5.640 | 5.584 | 58,536,500 |
| 2024-02-01 | 6.400 | 6.760 | 6.170 | 6.270 | 6.208 | 52,594,800 |
| 2024-01-31 | 6.840 | 6.920 | 6.230 | 6.300 | 6.237 | 49,853,300 |
| 2024-01-30 | 5.980 | 6.580 | 5.980 | 6.580 | 6.514 | 12,895,400 |
| 2024-01-29 | 6.250 | 6.330 | 5.940 | 5.980 | 5.920 | 25,329,750 |
| 2024-01-26 | 6.430 | 6.660 | 6.300 | 6.310 | 6.247 | 33,055,076 |
| 2024-01-25 | 6.570 | 6.650 | 6.180 | 6.430 | 6.366 | 51,293,536 |
| 2024-01-24 | 5.950 | 6.500 | 5.900 | 6.440 | 6.376 | 72,615,156 |
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.