ZYF Lopsking Aluminum Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.820	6.840	5.820	6.300	6.237	85,964,904
2024-01-22	6.470	6.470	6.470	6.470	6.406	12,088,200
2024-01-19	8.700	8.700	7.190	7.190	7.118	114,666,008
2024-01-18	7.080	7.910	7.000	7.910	7.831	36,551,862
2024-01-17	6.500	7.190	6.410	7.190	7.118	40,146,650
2024-01-16	6.580	6.700	6.370	6.540	6.475	20,281,400
2024-01-15	6.470	6.770	6.470	6.580	6.514	24,902,400
2024-01-12	6.420	6.850	6.360	6.540	6.475	27,813,382
2024-01-11	6.280	6.460	6.250	6.370	6.307	9,301,000
2024-01-10	6.250	6.320	6.160	6.230	6.168	8,188,800
2024-01-09	6.240	6.370	6.200	6.290	6.227	12,339,600
2024-01-08	6.200	6.290	6.160	6.210	6.148	7,166,100
2024-01-05	6.410	6.410	6.210	6.240	6.178	11,694,500
2024-01-04	6.470	6.550	6.380	6.420	6.356	11,463,800
2024-01-03	6.430	6.610	6.430	6.520	6.455	14,543,800
2024-01-02	6.500	6.600	6.380	6.490	6.425	19,060,500
2023-12-29	6.520	6.680	6.460	6.530	6.465	23,047,126
2023-12-28	6.410	6.650	6.300	6.530	6.465	34,192,400
2023-12-27	6.290	6.630	6.200	6.570	6.505	37,778,770
2023-12-26	6.000	6.450	5.940	6.320	6.257	28,537,760
2023-12-25	6.020	6.030	5.920	6.010	5.950	2,938,000
2023-12-22	6.080	6.110	6.000	6.020	5.960	4,222,200
2023-12-21	5.970	6.120	5.950	6.080	6.019	5,662,460
2023-12-20	6.060	6.080	5.990	6.000	5.940	3,602,600
2023-12-19	6.060	6.110	5.990	6.060	6.000	4,471,700
2023-12-18	6.230	6.230	6.050	6.070	6.010	6,368,800
2023-12-15	6.130	6.260	6.130	6.210	6.148	5,353,070
2023-12-14	6.130	6.220	6.100	6.160	6.099	5,854,000
2023-12-13	6.080	6.150	6.040	6.090	6.029	4,077,900
2023-12-12	6.020	6.120	6.000	6.120	6.059	4,386,100
2023-12-11	6.000	6.080	5.950	6.030	5.970	4,544,900
2023-12-08	6.170	6.170	6.000	6.000	5.940	6,952,100
2023-12-07	6.190	6.240	6.120	6.140	6.079	5,023,000
2023-12-06	6.120	6.250	6.110	6.190	6.128	5,225,700
2023-12-05	6.280	6.310	6.140	6.140	6.079	6,361,900
2023-12-04	6.240	6.300	6.210	6.280	6.217	5,165,200
2023-12-01	6.180	6.230	6.130	6.210	6.148	4,196,200
2023-11-30	6.160	6.210	6.110	6.160	6.099	4,726,900
2023-11-29	6.220	6.270	6.140	6.160	6.099	5,707,500
2023-11-28	6.200	6.260	6.160	6.220	6.158	4,563,700
2023-11-27	6.240	6.250	6.160	6.210	6.148	5,706,070
2023-11-24	6.290	6.310	6.200	6.240	6.178	5,193,370
2023-11-23	6.170	6.300	6.170	6.290	6.227	6,738,657
2023-11-22	6.250	6.280	6.180	6.190	6.128	5,818,400
2023-11-21	6.270	6.370	6.250	6.250	6.188	7,925,100
2023-11-20	6.260	6.300	6.230	6.280	6.217	4,918,600
2023-11-17	6.170	6.280	6.160	6.250	6.188	5,947,560
2023-11-16	6.300	6.300	6.180	6.190	6.128	8,814,500
2023-11-15	6.250	6.320	6.160	6.320	6.257	10,567,604
2023-11-14	6.150	6.230	6.130	6.230	6.168	7,584,500
2023-11-13	6.170	6.190	6.100	6.160	6.099	6,407,600
2023-11-10	6.070	6.190	6.050	6.160	6.099	9,165,300
2023-11-09	6.080	6.170	6.060	6.090	6.029	5,613,200
2023-11-08	6.060	6.110	6.060	6.100	6.039	5,660,100
2023-11-07	6.100	6.100	6.020	6.090	6.029	6,327,100
2023-11-06	6.040	6.090	6.000	6.080	6.019	7,163,700
2023-11-03	5.980	6.050	5.960	6.010	5.950	5,766,700
2023-11-02	6.070	6.090	5.970	5.980	5.920	6,034,600
2023-11-01	6.030	6.080	6.000	6.070	6.010	5,727,200
2023-10-31	6.020	6.080	6.010	6.060	6.000	7,668,700

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.