ZYF Lopsking Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.640	5.840	5.630	5.820	5.762	5,548,500
2023-04-27	5.590	5.640	5.490	5.590	5.534	2,366,600
2023-04-26	5.360	5.570	5.330	5.540	5.485	2,824,925
2023-04-25	5.520	5.520	5.290	5.370	5.317	3,061,000
2023-04-24	5.410	5.470	5.360	5.460	5.406	1,762,000
2023-04-21	5.510	5.540	5.400	5.400	5.346	2,338,202
2023-04-20	5.580	5.580	5.430	5.510	5.455	2,944,425
2023-04-19	5.560	5.610	5.530	5.560	5.505	1,645,400
2023-04-18	5.700	5.700	5.560	5.580	5.524	3,497,400
2023-04-17	5.670	5.700	5.650	5.700	5.643	1,527,300
2023-04-14	5.680	5.700	5.650	5.670	5.614	1,438,200
2023-04-13	5.730	5.740	5.660	5.660	5.604	1,609,000
2023-04-12	5.670	5.710	5.650	5.700	5.643	1,299,300
2023-04-11	5.670	5.680	5.620	5.670	5.614	1,582,200
2023-04-10	5.760	5.770	5.670	5.670	5.614	2,572,100
2023-04-07	5.700	5.770	5.660	5.760	5.703	1,566,500
2023-04-06	5.680	5.700	5.630	5.700	5.643	1,397,700
2023-04-04	5.810	5.840	5.650	5.680	5.623	3,077,100
2023-04-03	5.750	5.820	5.730	5.810	5.752	1,844,902
2023-03-31	5.730	5.810	5.720	5.780	5.722	1,626,000
2023-03-30	5.710	5.790	5.670	5.740	5.683	2,453,900
2023-03-29	5.790	5.790	5.700	5.720	5.663	1,867,200
2023-03-28	5.890	5.890	5.720	5.760	5.703	3,294,920
2023-03-27	5.920	5.920	5.840	5.880	5.821	2,766,000
2023-03-24	5.920	5.940	5.880	5.900	5.841	2,454,100
2023-03-23	5.940	5.960	5.850	5.950	5.891	2,671,200
2023-03-22	5.990	5.990	5.870	5.900	5.841	3,057,800
2023-03-21	5.840	5.940	5.800	5.940	5.881	3,490,100
2023-03-20	5.760	5.840	5.700	5.820	5.762	3,624,200
2023-03-17	5.670	5.780	5.670	5.750	5.693	2,498,100
2023-03-16	5.720	5.740	5.660	5.660	5.604	2,544,200
2023-03-15	5.720	5.800	5.700	5.770	5.713	2,156,800
2023-03-14	5.800	5.800	5.640	5.690	5.633	3,746,000
2023-03-13	5.830	5.830	5.710	5.790	5.732	2,725,900
2023-03-10	5.920	5.920	5.790	5.810	5.752	2,600,900
2023-03-09	5.960	5.960	5.850	5.900	5.841	2,576,700
2023-03-08	5.920	5.990	5.880	5.930	5.871	3,202,100
2023-03-07	6.010	6.050	5.940	5.960	5.901	3,959,600
2023-03-06	6.100	6.110	5.960	6.010	5.950	4,726,500
2023-03-03	6.030	6.090	5.960	6.070	6.010	6,198,322
2023-03-02	6.150	6.150	6.060	6.060	6.000	4,131,200
2023-03-01	6.090	6.140	6.070	6.130	6.069	4,417,600
2023-02-28	6.050	6.110	6.020	6.090	6.029	5,369,400
2023-02-27	6.110	6.200	6.050	6.050	5.990	8,929,300
2023-02-24	6.360	6.410	6.090	6.140	6.079	13,373,875
2023-02-23	6.160	6.680	6.160	6.340	6.277	17,444,322
2023-02-22	6.210	6.210	6.100	6.170	6.109	6,785,500
2023-02-21	6.300	6.340	6.170	6.240	6.178	7,742,900
2023-02-20	6.160	6.360	6.160	6.300	6.237	10,107,502
2023-02-17	6.260	6.400	6.150	6.190	6.128	12,797,600
2023-02-16	6.490	6.590	6.100	6.200	6.138	22,802,900
2023-02-15	6.610	6.780	6.400	6.590	6.524	31,209,520
2023-02-14	6.390	7.030	6.270	6.580	6.514	41,470,960
2023-02-13	6.110	6.430	6.070	6.390	6.326	13,323,000
2023-02-10	6.190	6.240	6.120	6.140	6.079	6,158,675
2023-02-09	6.100	6.240	6.100	6.180	6.118	6,224,525
2023-02-08	6.210	6.260	6.100	6.130	6.069	6,966,400
2023-02-07	6.190	6.280	6.130	6.210	6.148	9,911,900
2023-02-06	5.990	6.410	5.920	6.240	6.178	17,582,000
2023-02-03	6.140	6.140	5.920	6.020	5.960	8,333,800

← NewerPage 15 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.