ZYF Lopsking Aluminum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.750	4.830	4.610	4.660	4.660	4,797,000
2026-07-17	4.820	4.870	4.680	4.750	4.750	4,459,100
2026-07-16	4.810	4.900	4.810	4.820	4.820	3,767,400
2026-07-15	4.760	4.900	4.760	4.840	4.840	4,721,400
2026-07-14	4.650	4.810	4.640	4.800	4.800	4,270,200
2026-07-13	4.880	4.880	4.670	4.680	4.680	4,764,100
2026-07-10	4.850	4.930	4.780	4.860	4.860	3,749,102
2026-07-09	4.920	4.940	4.730	4.850	4.850	6,159,400
2026-07-08	4.980	4.990	4.880	4.940	4.940	3,694,100
2026-07-07	4.970	4.990	4.900	4.970	4.970	4,639,902
2026-07-06	4.960	5.030	4.920	4.970	4.970	4,597,100
2026-07-03	4.850	4.990	4.780	4.950	4.950	7,027,300
2026-07-02	4.760	4.940	4.730	4.820	4.820	6,023,309
2026-07-01	4.660	4.910	4.620	4.760	4.760	5,742,500
2026-06-30	4.630	4.680	4.560	4.660	4.660	4,002,400
2026-06-29	4.560	4.660	4.540	4.600	4.600	3,771,909
2026-06-26	4.620	4.640	4.550	4.620	4.620	4,442,000
2026-06-25	4.750	4.760	4.620	4.650	4.650	4,609,900
2026-06-24	4.860	4.880	4.720	4.750	4.750	5,772,100
2026-06-23	4.800	5.030	4.770	4.890	4.890	6,015,400
2026-06-22	4.900	4.910	4.710	4.800	4.800	5,875,600
2026-06-18	4.860	4.910	4.810	4.890	4.890	2,399,300
2026-06-17	5.040	5.040	4.870	4.880	4.880	4,725,502
2026-06-16	4.980	5.090	4.950	5.020	5.020	5,425,300
2026-06-15	4.930	5.060	4.910	4.960	4.960	5,396,800
2026-06-12	4.900	4.930	4.810	4.930	4.930	4,783,100
2026-06-11	4.890	4.910	4.780	4.820	4.820	4,335,400
2026-06-10	4.940	4.940	4.840	4.920	4.920	4,291,100
2026-06-09	4.920	4.960	4.860	4.960	4.960	3,964,100
2026-06-08	4.950	5.010	4.850	4.900	4.900	6,871,420
2026-06-05	4.940	5.020	4.920	4.970	4.960	4,159,920
2026-06-04	4.990	5.030	4.910	4.930	4.920	4,605,000
2026-06-03	5.060	5.060	4.970	4.980	4.970	6,121,300
2026-06-02	5.180	5.180	5.040	5.070	5.060	5,823,846
2026-06-01	5.020	5.190	5.020	5.180	5.170	7,165,600
2026-05-29	5.100	5.140	5.020	5.040	5.030	6,144,231
2026-05-28	5.140	5.170	5.030	5.090	5.080	6,684,353
2026-05-27	5.200	5.250	5.110	5.140	5.130	5,633,400
2026-05-26	5.260	5.280	5.160	5.200	5.190	5,606,202
2026-05-25	5.310	5.360	5.240	5.290	5.279	5,169,700
2026-05-22	5.220	5.370	5.170	5.320	5.309	7,005,400
2026-05-21	5.270	5.300	5.170	5.170	5.160	7,014,200
2026-05-20	5.350	5.350	5.230	5.260	5.249	4,382,100
2026-05-19	5.310	5.350	5.270	5.350	5.339	4,222,500
2026-05-18	5.230	5.320	5.190	5.320	5.309	8,207,302
2026-05-15	5.310	5.350	5.240	5.260	5.249	7,723,800
2026-05-14	5.370	5.380	5.270	5.300	5.289	8,240,644
2026-05-13	5.340	5.470	5.320	5.350	5.339	8,205,600
2026-05-12	5.460	5.460	5.300	5.320	5.309	13,864,510
2026-05-11	5.530	5.530	5.430	5.470	5.459	9,700,200
2026-05-08	5.460	5.530	5.410	5.530	5.519	11,102,000
2026-05-07	5.550	5.570	5.400	5.460	5.449	17,039,838
2026-05-06	5.520	5.580	5.500	5.560	5.549	11,525,500
2026-04-30	5.570	5.590	5.460	5.500	5.489	11,072,800
2026-04-29	5.510	5.610	5.490	5.560	5.549	11,346,340
2026-04-28	5.650	5.650	5.490	5.510	5.499	15,336,204
2026-04-27	5.520	5.700	5.490	5.690	5.679	20,107,144
2026-04-24	5.600	5.620	5.400	5.520	5.509	20,963,000
2026-04-23	5.750	5.840	5.550	5.590	5.579	29,024,200
2026-04-22	5.940	5.950	5.700	5.750	5.738	33,284,120

← NewerPage 2 of 21 · 1,216 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.