ZYF Lopsking Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.370	6.480	6.310	6.470	6.406	6,329,900
2023-07-27	6.350	6.460	6.330	6.350	6.287	4,549,440
2023-07-26	6.380	6.420	6.310	6.380	6.316	5,420,220
2023-07-25	6.180	6.390	6.170	6.380	6.316	9,214,640
2023-07-24	6.190	6.210	6.130	6.140	6.079	2,325,800
2023-07-21	6.150	6.190	6.120	6.170	6.109	2,722,300
2023-07-20	6.240	6.250	6.140	6.160	6.099	3,062,000
2023-07-19	6.220	6.250	6.180	6.220	6.158	3,162,700
2023-07-18	6.180	6.200	6.090	6.190	6.128	4,944,300
2023-07-17	6.060	6.170	6.000	6.160	6.099	4,328,300
2023-07-14	6.090	6.120	6.050	6.100	6.039	3,759,800
2023-07-13	6.090	6.200	6.060	6.100	6.039	4,815,400
2023-07-12	6.110	6.180	6.050	6.070	6.010	4,583,800
2023-07-11	6.120	6.170	6.070	6.130	6.069	5,712,500
2023-07-10	6.190	6.240	6.050	6.110	6.049	7,143,700
2023-07-07	6.240	6.420	6.090	6.140	6.079	15,616,009
2023-07-06	6.140	6.170	6.050	6.160	6.099	7,534,500
2023-07-05	6.130	6.160	6.090	6.110	6.049	3,249,300
2023-07-04	6.180	6.180	6.050	6.130	6.069	4,760,400
2023-07-03	6.040	6.220	6.010	6.140	6.079	5,075,200
2023-06-30	6.040	6.090	6.010	6.050	5.990	4,356,900
2023-06-29	5.990	6.050	5.950	6.000	5.940	4,500,700
2023-06-28	5.960	6.030	5.870	5.980	5.920	6,118,300
2023-06-27	5.740	5.980	5.730	5.960	5.901	6,215,900
2023-06-26	5.750	5.810	5.700	5.730	5.673	3,456,500
2023-06-21	5.880	5.930	5.770	5.810	5.752	4,201,300
2023-06-20	6.000	6.000	5.870	5.870	5.812	3,694,002
2023-06-19	6.020	6.040	5.960	5.980	5.920	4,005,160
2023-06-16	6.080	6.180	6.030	6.050	5.990	5,586,400
2023-06-15	6.010	6.110	5.980	6.060	6.000	6,742,100
2023-06-14	5.930	6.030	5.910	6.020	5.960	4,007,900
2023-06-13	5.970	6.070	5.930	5.950	5.891	3,594,500
2023-06-12	5.900	5.980	5.790	5.970	5.911	4,832,500
2023-06-09	5.910	6.010	5.860	5.940	5.881	3,367,800
2023-06-08	5.880	5.960	5.830	5.870	5.812	2,147,700
2023-06-07	5.910	5.950	5.860	5.880	5.821	2,323,100
2023-06-06	5.980	6.060	5.910	5.910	5.851	4,421,900
2023-06-05	5.950	6.000	5.900	6.000	5.940	3,420,682
2023-06-02	5.900	5.980	5.850	5.960	5.901	3,030,500
2023-06-01	5.930	5.950	5.810	5.890	5.831	3,086,000
2023-05-31	5.910	6.040	5.910	5.920	5.861	3,028,820
2023-05-30	5.860	5.950	5.800	5.910	5.851	2,773,749
2023-05-29	5.990	6.010	5.830	5.840	5.782	3,449,100
2023-05-26	6.010	6.040	5.890	5.980	5.920	3,739,400
2023-05-25	5.980	6.050	5.930	6.010	5.950	3,745,500
2023-05-24	5.940	5.990	5.900	5.950	5.891	2,440,100
2023-05-23	5.960	6.030	5.910	5.960	5.901	4,384,500
2023-05-22	5.930	5.970	5.900	5.970	5.911	2,473,602
2023-05-19	5.950	5.950	5.840	5.940	5.881	1,990,000
2023-05-18	5.930	5.970	5.860	5.950	5.891	2,677,451
2023-05-17	5.780	5.950	5.760	5.940	5.881	2,655,300
2023-05-16	5.890	5.890	5.790	5.800	5.742	1,675,351
2023-05-15	5.880	5.920	5.780	5.870	5.812	2,876,020
2023-05-12	5.880	6.050	5.820	5.870	5.812	4,311,300
2023-05-11	5.830	5.910	5.770	5.880	5.821	2,681,000
2023-05-10	5.860	5.870	5.770	5.810	5.752	2,399,600
2023-05-09	5.960	5.980	5.830	5.830	5.772	3,446,900
2023-05-08	5.950	6.020	5.940	5.960	5.901	3,574,200
2023-05-05	6.080	6.080	5.890	5.950	5.891	5,414,500
2023-05-04	5.800	6.100	5.710	6.050	5.990	10,261,400

← NewerPage 14 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.