ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.460 | 4.670 | 4.430 | 4.660 | 4.614 | 3,584,600 |
| 2022-05-06 | 4.440 | 4.510 | 4.360 | 4.480 | 4.435 | 3,819,934 |
| 2022-05-05 | 4.470 | 4.550 | 4.400 | 4.500 | 4.455 | 2,851,314 |
| 2022-04-29 | 4.380 | 4.480 | 4.380 | 4.460 | 4.416 | 3,335,800 |
| 2022-04-28 | 4.480 | 4.530 | 4.340 | 4.370 | 4.326 | 3,151,488 |
| 2022-04-27 | 4.400 | 4.520 | 4.280 | 4.480 | 4.435 | 4,656,900 |
| 2022-04-26 | 4.520 | 4.600 | 4.360 | 4.400 | 4.356 | 4,434,206 |
| 2022-04-25 | 4.880 | 4.880 | 4.500 | 4.510 | 4.465 | 6,134,000 |
| 2022-04-22 | 4.950 | 4.980 | 4.850 | 4.940 | 4.891 | 3,572,500 |
| 2022-04-21 | 5.140 | 5.150 | 4.940 | 4.950 | 4.901 | 5,050,100 |
| 2022-04-20 | 5.260 | 5.280 | 5.120 | 5.160 | 5.109 | 3,601,900 |
| 2022-04-19 | 5.190 | 5.300 | 5.160 | 5.250 | 5.198 | 3,479,200 |
| 2022-04-18 | 5.190 | 5.270 | 5.090 | 5.190 | 5.138 | 3,059,000 |
| 2022-04-15 | 5.360 | 5.390 | 5.180 | 5.190 | 5.138 | 5,383,200 |
| 2022-04-14 | 5.370 | 5.430 | 5.310 | 5.360 | 5.307 | 4,057,700 |
| 2022-04-13 | 5.510 | 5.520 | 5.300 | 5.330 | 5.277 | 5,734,300 |
| 2022-04-12 | 5.500 | 5.580 | 5.380 | 5.500 | 5.445 | 5,414,000 |
| 2022-04-11 | 5.720 | 5.780 | 5.480 | 5.590 | 5.534 | 6,263,300 |
| 2022-04-08 | 5.650 | 5.790 | 5.600 | 5.750 | 5.693 | 5,060,900 |
| 2022-04-07 | 5.780 | 5.810 | 5.580 | 5.650 | 5.594 | 8,462,200 |
| 2022-04-06 | 5.780 | 5.920 | 5.740 | 5.790 | 5.732 | 7,808,201 |
| 2022-04-01 | 5.880 | 5.940 | 5.700 | 5.730 | 5.673 | 8,980,204 |
| 2022-03-31 | 5.920 | 5.990 | 5.820 | 5.870 | 5.812 | 8,533,502 |
| 2022-03-30 | 6.100 | 6.130 | 5.920 | 5.970 | 5.911 | 9,720,800 |
| 2022-03-29 | 6.030 | 6.150 | 5.950 | 6.090 | 6.029 | 10,330,602 |
| 2022-03-28 | 5.880 | 6.040 | 5.760 | 6.030 | 5.970 | 8,746,000 |
| 2022-03-25 | 5.700 | 6.090 | 5.700 | 5.940 | 5.881 | 10,320,202 |
| 2022-03-24 | 5.660 | 5.920 | 5.660 | 5.760 | 5.703 | 11,218,926 |
| 2022-03-23 | 5.860 | 6.150 | 5.850 | 5.920 | 5.861 | 11,680,702 |
| 2022-03-22 | 6.030 | 6.080 | 5.800 | 5.880 | 5.821 | 14,487,900 |
| 2022-03-21 | 6.100 | 6.100 | 5.890 | 6.090 | 6.029 | 13,898,402 |
| 2022-03-18 | 5.960 | 6.130 | 5.850 | 6.010 | 5.950 | 14,976,505 |
| 2022-03-17 | 6.140 | 6.150 | 5.940 | 6.020 | 5.960 | 18,820,902 |
| 2022-03-16 | 5.880 | 6.180 | 5.720 | 6.110 | 6.049 | 22,759,203 |
| 2022-03-15 | 5.790 | 5.940 | 5.680 | 5.760 | 5.703 | 11,326,309 |
| 2022-03-14 | 5.950 | 6.030 | 5.790 | 5.820 | 5.762 | 12,158,801 |
| 2022-03-11 | 5.680 | 6.040 | 5.550 | 6.020 | 5.960 | 18,056,436 |
| 2022-03-10 | 5.860 | 6.090 | 5.770 | 5.800 | 5.742 | 17,480,394 |
| 2022-03-09 | 5.960 | 6.030 | 5.710 | 5.900 | 5.841 | 19,510,302 |
| 2022-03-08 | 5.800 | 6.250 | 5.600 | 5.940 | 5.881 | 26,830,708 |
| 2022-03-07 | 5.680 | 6.010 | 5.680 | 5.890 | 5.831 | 22,026,666 |
| 2022-03-04 | 5.820 | 6.150 | 5.660 | 5.680 | 5.623 | 21,185,992 |
| 2022-03-03 | 5.940 | 6.140 | 5.710 | 5.750 | 5.693 | 34,877,708 |
| 2022-03-02 | 5.280 | 5.840 | 5.260 | 5.840 | 5.782 | 13,307,882 |
| 2022-03-01 | 5.270 | 5.310 | 5.230 | 5.310 | 5.257 | 2,566,100 |
| 2022-02-28 | 5.290 | 5.320 | 5.190 | 5.240 | 5.188 | 3,132,100 |
| 2022-02-25 | 5.340 | 5.380 | 5.280 | 5.290 | 5.237 | 3,356,600 |
| 2022-02-24 | 5.430 | 5.470 | 5.260 | 5.330 | 5.277 | 6,049,300 |
| 2022-02-23 | 5.400 | 5.460 | 5.320 | 5.440 | 5.386 | 4,816,300 |
| 2022-02-22 | 5.350 | 5.410 | 5.310 | 5.380 | 5.326 | 3,911,200 |
| 2022-02-21 | 5.410 | 5.430 | 5.310 | 5.380 | 5.326 | 3,603,500 |
| 2022-02-18 | 5.390 | 5.420 | 5.320 | 5.400 | 5.346 | 5,650,304 |
| 2022-02-17 | 5.210 | 5.470 | 5.180 | 5.380 | 5.326 | 8,108,304 |
| 2022-02-16 | 5.100 | 5.220 | 5.100 | 5.210 | 5.158 | 2,659,104 |
| 2022-02-15 | 5.100 | 5.140 | 5.050 | 5.090 | 5.039 | 2,564,104 |
| 2022-02-14 | 5.150 | 5.200 | 5.110 | 5.110 | 5.059 | 2,087,900 |
| 2022-02-11 | 5.190 | 5.210 | 5.120 | 5.130 | 5.079 | 2,873,100 |
| 2022-02-10 | 5.280 | 5.280 | 5.180 | 5.200 | 5.148 | 2,078,200 |
| 2022-02-09 | 5.280 | 5.320 | 5.230 | 5.250 | 5.198 | 2,322,500 |
| 2022-02-08 | 5.110 | 5.270 | 5.090 | 5.250 | 5.198 | 3,137,500 |
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.