ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.300 | 5.340 | 5.250 | 5.320 | 5.267 | 14,603,988 |
| 2022-11-01 | 5.300 | 5.370 | 5.260 | 5.340 | 5.287 | 15,368,963 |
| 2022-10-31 | 5.220 | 5.310 | 5.090 | 5.260 | 5.208 | 16,933,149 |
| 2022-10-28 | 5.680 | 5.780 | 5.300 | 5.320 | 5.267 | 35,499,500 |
| 2022-10-27 | 6.190 | 6.380 | 5.790 | 5.850 | 5.792 | 51,228,100 |
| 2022-10-26 | 6.810 | 7.100 | 6.430 | 6.430 | 6.366 | 65,464,542 |
| 2022-10-25 | 7.100 | 7.140 | 6.490 | 7.140 | 7.069 | 73,161,330 |
| 2022-10-24 | 6.490 | 6.490 | 6.490 | 6.490 | 6.425 | 10,108,716 |
| 2022-10-21 | 5.370 | 5.900 | 5.370 | 5.900 | 5.841 | 9,205,701 |
| 2022-10-20 | 5.460 | 5.540 | 5.350 | 5.360 | 5.307 | 3,713,900 |
| 2022-10-19 | 5.450 | 5.500 | 5.370 | 5.470 | 5.416 | 3,679,000 |
| 2022-10-18 | 5.400 | 5.450 | 5.370 | 5.430 | 5.376 | 3,276,700 |
| 2022-10-17 | 5.260 | 5.550 | 5.180 | 5.430 | 5.376 | 6,483,600 |
| 2022-10-14 | 5.290 | 5.450 | 5.280 | 5.310 | 5.257 | 5,051,600 |
| 2022-10-13 | 5.260 | 5.330 | 5.210 | 5.250 | 5.198 | 2,417,200 |
| 2022-10-12 | 5.150 | 5.280 | 5.050 | 5.280 | 5.227 | 3,894,902 |
| 2022-10-11 | 5.050 | 5.220 | 5.010 | 5.150 | 5.099 | 2,545,777 |
| 2022-10-10 | 5.270 | 5.280 | 5.060 | 5.070 | 5.020 | 4,565,100 |
| 2022-09-30 | 5.480 | 5.500 | 5.260 | 5.270 | 5.218 | 6,494,953 |
| 2022-09-29 | 5.490 | 5.780 | 5.380 | 5.550 | 5.495 | 8,184,817 |
| 2022-09-28 | 5.530 | 5.800 | 5.450 | 5.460 | 5.406 | 6,822,318 |
| 2022-09-27 | 5.350 | 5.650 | 5.350 | 5.550 | 5.495 | 5,541,500 |
| 2022-09-26 | 5.400 | 5.460 | 5.320 | 5.340 | 5.287 | 3,548,000 |
| 2022-09-23 | 5.480 | 5.520 | 5.370 | 5.400 | 5.346 | 4,563,700 |
| 2022-09-22 | 5.520 | 5.620 | 5.510 | 5.510 | 5.455 | 4,185,600 |
| 2022-09-21 | 5.650 | 5.650 | 5.480 | 5.560 | 5.505 | 3,064,800 |
| 2022-09-20 | 5.460 | 5.620 | 5.460 | 5.620 | 5.564 | 4,213,302 |
| 2022-09-19 | 5.500 | 5.570 | 5.400 | 5.430 | 5.376 | 4,418,200 |
| 2022-09-16 | 5.690 | 5.690 | 5.500 | 5.530 | 5.475 | 4,620,500 |
| 2022-09-15 | 5.800 | 5.820 | 5.570 | 5.650 | 5.594 | 7,277,000 |
| 2022-09-14 | 5.850 | 5.930 | 5.740 | 5.750 | 5.693 | 11,826,619 |
| 2022-09-13 | 6.040 | 6.290 | 5.980 | 6.020 | 5.960 | 21,717,783 |
| 2022-09-09 | 5.770 | 5.980 | 5.740 | 5.980 | 5.920 | 11,099,905 |
| 2022-09-08 | 5.880 | 5.930 | 5.750 | 5.790 | 5.732 | 7,282,899 |
| 2022-09-07 | 5.780 | 5.880 | 5.730 | 5.880 | 5.821 | 6,405,400 |
| 2022-09-06 | 5.700 | 5.800 | 5.660 | 5.780 | 5.722 | 6,583,800 |
| 2022-09-05 | 5.740 | 5.740 | 5.620 | 5.680 | 5.623 | 3,029,195 |
| 2022-09-02 | 5.580 | 5.700 | 5.540 | 5.700 | 5.643 | 4,798,500 |
| 2022-09-01 | 5.640 | 5.660 | 5.520 | 5.550 | 5.495 | 5,214,800 |
| 2022-08-31 | 5.710 | 5.730 | 5.570 | 5.600 | 5.544 | 4,787,600 |
| 2022-08-30 | 5.850 | 5.870 | 5.680 | 5.710 | 5.653 | 4,778,242 |
| 2022-08-29 | 5.500 | 5.820 | 5.430 | 5.810 | 5.752 | 9,788,858 |
| 2022-08-26 | 5.700 | 5.720 | 5.570 | 5.570 | 5.515 | 6,643,300 |
| 2022-08-25 | 5.670 | 5.750 | 5.560 | 5.680 | 5.623 | 9,299,102 |
| 2022-08-24 | 5.910 | 5.920 | 5.630 | 5.630 | 5.574 | 12,794,100 |
| 2022-08-23 | 5.850 | 5.940 | 5.790 | 5.890 | 5.831 | 7,631,900 |
| 2022-08-22 | 5.930 | 5.950 | 5.850 | 5.900 | 5.841 | 8,550,900 |
| 2022-08-19 | 6.160 | 6.180 | 5.900 | 5.900 | 5.841 | 17,969,800 |
| 2022-08-18 | 6.240 | 6.260 | 6.110 | 6.120 | 6.059 | 18,448,098 |
| 2022-08-17 | 6.120 | 6.300 | 6.120 | 6.250 | 6.188 | 33,013,802 |
| 2022-08-16 | 5.980 | 6.560 | 5.980 | 6.360 | 6.297 | 53,468,532 |
| 2022-08-15 | 5.880 | 5.970 | 5.800 | 5.960 | 5.901 | 8,166,900 |
| 2022-08-12 | 6.030 | 6.060 | 5.860 | 5.880 | 5.821 | 10,346,300 |
| 2022-08-11 | 5.920 | 6.070 | 5.860 | 6.040 | 5.980 | 12,324,600 |
| 2022-08-10 | 5.870 | 5.960 | 5.810 | 5.900 | 5.841 | 8,584,916 |
| 2022-08-09 | 6.080 | 6.090 | 5.840 | 5.840 | 5.782 | 12,923,000 |
| 2022-08-08 | 5.860 | 6.040 | 5.830 | 6.020 | 5.960 | 11,511,702 |
| 2022-08-05 | 5.850 | 5.940 | 5.750 | 5.860 | 5.802 | 9,018,000 |
| 2022-08-04 | 5.740 | 5.890 | 5.740 | 5.860 | 5.802 | 9,227,400 |
| 2022-08-03 | 5.830 | 6.010 | 5.700 | 5.740 | 5.683 | 11,673,799 |
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.