ZYF Lopsking Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.940	6.060	5.910	6.030	5.970	7,449,700
2023-10-27	5.940	6.000	5.860	5.970	5.911	11,378,415
2023-10-26	5.810	5.910	5.760	5.910	5.851	7,422,030
2023-10-25	5.710	5.900	5.710	5.870	5.812	11,652,930
2023-10-24	5.620	5.720	5.580	5.700	5.643	7,950,500
2023-10-23	5.690	5.710	5.530	5.580	5.524	7,948,800
2023-10-20	5.760	5.780	5.680	5.690	5.633	6,034,900
2023-10-19	5.720	5.880	5.710	5.760	5.703	7,385,900
2023-10-18	5.860	5.870	5.760	5.760	5.703	9,416,400
2023-10-17	5.970	5.990	5.870	5.890	5.831	9,330,700
2023-10-16	6.000	6.020	5.940	5.960	5.901	8,390,000
2023-10-13	6.050	6.060	5.950	5.960	5.901	13,904,200
2023-10-12	6.120	6.150	6.060	6.070	6.010	12,172,200
2023-10-11	6.150	6.180	5.980	6.120	6.059	16,758,600
2023-10-10	6.180	6.220	6.130	6.140	6.079	15,314,400
2023-10-09	6.130	6.230	6.100	6.220	6.158	24,159,472
2023-09-28	6.120	6.170	6.110	6.140	6.079	17,890,060
2023-09-27	6.160	6.230	6.100	6.140	6.079	26,887,820
2023-09-26	6.450	6.470	6.160	6.230	6.168	49,526,820
2023-09-25	7.200	7.300	6.650	6.670	6.604	76,669,889
2023-09-22	7.800	7.990	7.390	7.390	7.316	78,562,590
2023-09-21	7.860	8.210	7.580	8.210	8.128	88,085,332
2023-09-20	6.670	7.460	6.670	7.460	7.386	33,478,260
2023-09-19	6.310	6.780	6.200	6.780	6.712	29,045,940
2023-09-18	6.500	6.540	6.300	6.400	6.336	17,916,740
2023-09-15	6.550	7.180	6.530	6.690	6.623	25,093,512
2023-09-14	6.530	6.570	6.420	6.540	6.475	8,727,000
2023-09-13	6.490	6.630	6.450	6.500	6.435	9,926,900
2023-09-12	6.470	6.530	6.420	6.470	6.406	5,638,100
2023-09-11	6.550	6.550	6.440	6.480	6.415	6,187,800
2023-09-08	6.630	6.710	6.490	6.500	6.435	12,300,500
2023-09-07	6.720	6.860	6.680	6.710	6.643	12,934,700
2023-09-06	6.650	6.930	6.530	6.850	6.782	21,014,630
2023-09-05	6.890	6.890	6.670	6.680	6.613	17,701,439
2023-09-04	6.860	6.980	6.840	6.910	6.841	16,999,804
2023-09-01	6.850	7.030	6.820	6.860	6.792	15,616,084
2023-08-31	7.000	7.090	6.770	6.950	6.881	29,629,949
2023-08-30	7.200	7.350	7.170	7.210	7.138	46,359,991
2023-08-29	8.300	8.300	7.340	7.690	7.613	85,020,046
2023-08-28	8.150	8.150	8.150	8.150	8.069	15,513,363
2023-08-25	6.760	7.410	6.760	7.410	7.336	37,956,729
2023-08-24	6.090	6.740	5.920	6.740	6.673	26,829,700
2023-08-23	6.220	6.280	6.100	6.130	6.069	8,504,929
2023-08-22	6.310	6.490	5.960	6.300	6.237	21,054,245
2023-08-21	6.350	6.500	6.160	6.320	6.257	11,717,775
2023-08-18	6.320	6.380	6.200	6.380	6.316	9,895,600
2023-08-17	6.090	6.570	6.000	6.320	6.257	16,064,895
2023-08-16	6.060	6.190	6.030	6.100	6.039	3,232,200
2023-08-15	6.120	6.170	6.060	6.090	6.029	2,410,200
2023-08-14	6.080	6.160	6.040	6.120	6.059	2,862,000
2023-08-11	6.210	6.210	6.100	6.100	6.039	3,114,400
2023-08-10	6.250	6.280	6.130	6.150	6.089	3,886,400
2023-08-09	6.230	6.270	6.190	6.230	6.168	3,565,000
2023-08-08	6.310	6.310	6.210	6.240	6.178	3,272,700
2023-08-07	6.370	6.370	6.250	6.300	6.237	3,758,200
2023-08-04	6.460	6.520	6.360	6.370	6.307	5,132,000
2023-08-03	6.450	6.510	6.380	6.420	6.356	4,110,000
2023-08-02	6.470	6.530	6.420	6.480	6.415	5,280,220
2023-08-01	6.490	6.570	6.450	6.460	6.396	5,922,900
2023-07-31	6.470	6.540	6.400	6.520	6.455	8,520,000

← NewerPage 13 of 21 · 1,212 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.