ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.120 | 6.190 | 6.060 | 6.120 | 6.059 | 10,750,700 |
| 2023-02-01 | 6.040 | 6.360 | 5.980 | 6.160 | 6.099 | 18,513,300 |
| 2023-01-31 | 5.950 | 6.030 | 5.880 | 5.980 | 5.920 | 10,343,200 |
| 2023-01-30 | 5.760 | 5.960 | 5.750 | 5.960 | 5.901 | 12,606,800 |
| 2023-01-20 | 5.830 | 5.930 | 5.800 | 5.820 | 5.762 | 7,668,300 |
| 2023-01-19 | 5.770 | 5.860 | 5.730 | 5.800 | 5.742 | 5,560,120 |
| 2023-01-18 | 5.840 | 5.890 | 5.760 | 5.780 | 5.722 | 6,168,100 |
| 2023-01-17 | 5.860 | 5.900 | 5.710 | 5.860 | 5.802 | 8,248,200 |
| 2023-01-16 | 5.750 | 5.920 | 5.750 | 5.890 | 5.831 | 10,230,602 |
| 2023-01-13 | 5.830 | 5.920 | 5.790 | 5.800 | 5.742 | 8,120,800 |
| 2023-01-12 | 5.800 | 5.890 | 5.780 | 5.840 | 5.782 | 11,315,300 |
| 2023-01-11 | 6.030 | 6.030 | 5.810 | 5.840 | 5.782 | 15,459,102 |
| 2023-01-10 | 6.200 | 6.200 | 5.910 | 5.960 | 5.901 | 30,723,302 |
| 2023-01-09 | 5.600 | 6.200 | 5.600 | 6.200 | 6.138 | 16,316,942 |
| 2023-01-06 | 5.550 | 5.740 | 5.530 | 5.640 | 5.584 | 8,659,700 |
| 2023-01-05 | 5.600 | 5.610 | 5.520 | 5.550 | 5.495 | 2,729,800 |
| 2023-01-04 | 5.560 | 5.580 | 5.520 | 5.560 | 5.505 | 3,267,000 |
| 2023-01-03 | 5.450 | 5.600 | 5.440 | 5.570 | 5.515 | 4,466,200 |
| 2022-12-30 | 5.330 | 5.510 | 5.320 | 5.440 | 5.386 | 3,954,900 |
| 2022-12-29 | 5.390 | 5.430 | 5.320 | 5.320 | 5.267 | 3,073,000 |
| 2022-12-28 | 5.460 | 5.480 | 5.410 | 5.420 | 5.366 | 2,564,800 |
| 2022-12-27 | 5.470 | 5.520 | 5.440 | 5.490 | 5.435 | 2,911,800 |
| 2022-12-26 | 5.410 | 5.500 | 5.400 | 5.470 | 5.416 | 2,503,400 |
| 2022-12-23 | 5.360 | 5.430 | 5.330 | 5.410 | 5.356 | 2,549,200 |
| 2022-12-22 | 5.520 | 5.520 | 5.360 | 5.380 | 5.326 | 3,440,700 |
| 2022-12-21 | 5.550 | 5.610 | 5.430 | 5.460 | 5.406 | 3,818,100 |
| 2022-12-20 | 5.530 | 5.640 | 5.470 | 5.590 | 5.534 | 3,704,900 |
| 2022-12-19 | 5.650 | 5.660 | 5.520 | 5.540 | 5.485 | 3,484,200 |
| 2022-12-16 | 5.690 | 5.740 | 5.620 | 5.630 | 5.574 | 3,637,300 |
| 2022-12-15 | 5.730 | 5.770 | 5.680 | 5.730 | 5.673 | 3,792,000 |
| 2022-12-14 | 5.770 | 5.830 | 5.680 | 5.710 | 5.653 | 4,529,000 |
| 2022-12-13 | 5.850 | 5.880 | 5.780 | 5.790 | 5.732 | 4,375,500 |
| 2022-12-12 | 5.930 | 5.930 | 5.810 | 5.830 | 5.772 | 4,703,200 |
| 2022-12-09 | 5.910 | 5.950 | 5.850 | 5.930 | 5.871 | 4,497,500 |
| 2022-12-08 | 5.930 | 5.980 | 5.880 | 5.890 | 5.831 | 4,918,000 |
| 2022-12-07 | 5.950 | 5.950 | 5.820 | 5.940 | 5.881 | 5,013,100 |
| 2022-12-06 | 5.920 | 5.980 | 5.840 | 5.890 | 5.831 | 6,792,300 |
| 2022-12-05 | 5.820 | 5.960 | 5.820 | 5.920 | 5.861 | 8,645,800 |
| 2022-12-02 | 5.790 | 5.840 | 5.720 | 5.810 | 5.752 | 5,742,000 |
| 2022-12-01 | 5.740 | 5.820 | 5.720 | 5.780 | 5.722 | 6,426,200 |
| 2022-11-30 | 5.780 | 5.840 | 5.670 | 5.700 | 5.643 | 6,293,761 |
| 2022-11-29 | 5.660 | 5.830 | 5.650 | 5.780 | 5.722 | 9,692,300 |
| 2022-11-28 | 5.610 | 5.620 | 5.500 | 5.590 | 5.534 | 5,341,500 |
| 2022-11-25 | 5.730 | 5.730 | 5.610 | 5.610 | 5.554 | 5,857,900 |
| 2022-11-24 | 5.670 | 5.750 | 5.660 | 5.690 | 5.633 | 5,189,700 |
| 2022-11-23 | 5.740 | 5.740 | 5.580 | 5.670 | 5.614 | 6,731,900 |
| 2022-11-22 | 5.850 | 5.880 | 5.680 | 5.720 | 5.663 | 8,521,300 |
| 2022-11-21 | 5.680 | 5.880 | 5.650 | 5.870 | 5.812 | 9,757,300 |
| 2022-11-18 | 5.820 | 5.840 | 5.730 | 5.730 | 5.673 | 8,698,300 |
| 2022-11-17 | 5.830 | 5.840 | 5.730 | 5.820 | 5.762 | 8,533,700 |
| 2022-11-16 | 5.800 | 5.820 | 5.730 | 5.790 | 5.732 | 11,508,400 |
| 2022-11-15 | 5.580 | 5.820 | 5.510 | 5.820 | 5.762 | 20,735,802 |
| 2022-11-14 | 5.770 | 5.850 | 5.520 | 5.550 | 5.495 | 17,971,260 |
| 2022-11-11 | 5.550 | 5.670 | 5.500 | 5.630 | 5.574 | 18,360,394 |
| 2022-11-10 | 5.480 | 5.560 | 5.430 | 5.460 | 5.406 | 8,909,602 |
| 2022-11-09 | 5.550 | 5.580 | 5.470 | 5.530 | 5.475 | 12,994,828 |
| 2022-11-08 | 5.400 | 5.570 | 5.370 | 5.530 | 5.475 | 16,322,097 |
| 2022-11-07 | 5.350 | 5.500 | 5.330 | 5.430 | 5.376 | 15,069,877 |
| 2022-11-04 | 5.260 | 5.350 | 5.230 | 5.340 | 5.287 | 11,874,075 |
| 2022-11-03 | 5.260 | 5.300 | 5.230 | 5.260 | 5.208 | 10,096,925 |
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.