ZYF Lopsking Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.050	6.100	5.680	5.800	5.742	17,201,284
2022-08-01	6.010	6.160	5.990	6.120	6.059	13,550,896
2022-07-29	6.130	6.250	5.930	6.030	5.970	21,774,500
2022-07-28	6.220	6.300	6.130	6.150	6.089	17,929,820
2022-07-27	6.220	6.280	6.090	6.210	6.148	16,451,400
2022-07-26	6.290	6.320	6.090	6.210	6.148	19,772,100
2022-07-25	6.770	6.850	6.170	6.330	6.267	31,562,899
2022-07-22	6.680	6.860	6.570	6.750	6.683	25,806,380
2022-07-21	6.520	6.850	6.360	6.790	6.722	36,933,903
2022-07-20	7.060	7.160	6.620	6.620	6.554	52,427,211
2022-07-19	6.850	7.510	6.850	7.350	7.277	63,352,127
2022-07-18	6.510	7.200	6.330	6.850	6.782	56,396,009
2022-07-15	7.100	7.490	7.000	7.000	6.930	47,305,594
2022-07-14	7.820	8.360	7.780	7.780	7.702	59,923,447
2022-07-13	7.800	8.640	7.290	8.640	8.554	94,193,370
2022-07-12	6.840	7.850	6.430	7.850	7.772	84,461,064
2022-07-11	6.300	7.140	5.860	7.140	7.069	82,919,128
2022-07-08	6.220	6.490	5.700	6.490	6.425	59,461,006
2022-07-07	5.360	5.900	5.310	5.900	5.841	19,190,002
2022-07-06	5.290	5.470	5.250	5.360	5.307	5,410,300
2022-07-05	5.260	5.390	5.230	5.340	5.287	5,337,700
2022-07-04	5.360	5.360	5.170	5.260	5.208	5,800,342
2022-07-01	5.340	5.420	5.200	5.360	5.307	4,652,100
2022-06-30	5.250	5.370	5.160	5.320	5.267	6,417,100
2022-06-29	5.510	5.540	5.220	5.230	5.178	7,774,300
2022-06-28	5.230	5.440	5.200	5.380	5.326	7,719,402
2022-06-27	5.140	5.290	5.100	5.250	5.198	8,026,506
2022-06-24	4.950	5.180	4.930	5.110	5.059	8,957,500
2022-06-23	4.920	4.940	4.850	4.930	4.881	2,831,000
2022-06-22	4.960	4.990	4.870	4.890	4.841	2,966,600
2022-06-21	5.030	5.040	4.910	4.960	4.911	3,658,200
2022-06-20	4.920	5.030	4.900	4.990	4.940	5,868,800
2022-06-17	4.870	4.930	4.830	4.890	4.841	3,578,200
2022-06-16	4.920	4.960	4.870	4.900	4.851	3,617,900
2022-06-15	4.950	4.990	4.890	4.900	4.851	4,790,400
2022-06-14	4.890	4.960	4.800	4.950	4.901	4,167,200
2022-06-13	4.850	4.940	4.810	4.940	4.891	4,274,500
2022-06-10	4.860	4.890	4.810	4.890	4.841	3,563,900
2022-06-09	4.970	4.970	4.830	4.850	4.802	4,148,200
2022-06-08	4.960	5.010	4.850	4.960	4.911	8,100,700
2022-06-07	4.900	5.100	4.890	5.020	4.970	13,958,100
2022-06-06	4.850	4.890	4.820	4.890	4.841	6,190,000
2022-06-02	4.800	4.850	4.750	4.840	4.792	5,554,200
2022-06-01	4.750	4.900	4.730	4.830	4.782	7,085,000
2022-05-31	4.800	4.820	4.700	4.770	4.722	7,605,200
2022-05-30	4.820	4.840	4.750	4.810	4.762	7,893,400
2022-05-27	4.920	4.920	4.740	4.800	4.752	11,419,300
2022-05-26	5.000	5.010	4.860	4.890	4.841	13,002,600
2022-05-25	4.890	5.070	4.860	4.990	4.940	20,517,718
2022-05-24	5.360	5.440	5.000	5.080	5.029	38,021,522
2022-05-23	6.280	6.280	5.550	5.560	5.505	47,824,989
2022-05-20	5.500	5.710	5.500	5.710	5.653	7,957,800
2022-05-19	4.660	5.190	4.660	5.190	5.138	12,256,800
2022-05-18	4.550	4.840	4.530	4.720	4.673	6,958,700
2022-05-17	4.620	4.640	4.490	4.550	4.505	2,969,900
2022-05-16	4.600	4.640	4.570	4.620	4.574	2,313,900
2022-05-13	4.570	4.570	4.480	4.560	4.515	2,206,300
2022-05-12	4.450	4.560	4.430	4.530	4.485	3,262,700
2022-05-11	4.620	4.670	4.490	4.490	4.445	4,448,100
2022-05-10	4.610	4.700	4.560	4.620	4.574	4,007,800

← NewerPage 18 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.