ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.000 | 6.040 | 5.800 | 5.830 | 5.818 | 17,793,400 |
| 2026-01-15 | 5.870 | 6.160 | 5.850 | 6.030 | 6.018 | 24,429,400 |
| 2026-01-14 | 5.860 | 5.950 | 5.770 | 5.870 | 5.858 | 14,785,800 |
| 2026-01-13 | 5.960 | 5.970 | 5.830 | 5.870 | 5.858 | 17,576,658 |
| 2026-01-12 | 6.040 | 6.080 | 5.980 | 6.010 | 5.998 | 16,319,900 |
| 2026-01-09 | 6.050 | 6.070 | 5.930 | 6.040 | 6.028 | 20,725,760 |
| 2026-01-08 | 5.960 | 6.200 | 5.870 | 6.030 | 6.018 | 34,285,008 |
| 2026-01-07 | 6.000 | 6.200 | 5.850 | 5.960 | 5.948 | 41,044,255 |
| 2026-01-06 | 5.680 | 6.220 | 5.620 | 5.840 | 5.828 | 31,360,258 |
| 2026-01-05 | 5.650 | 5.680 | 5.570 | 5.670 | 5.659 | 8,347,300 |
| 2025-12-31 | 5.640 | 5.650 | 5.530 | 5.620 | 5.609 | 6,886,940 |
| 2025-12-30 | 5.760 | 5.760 | 5.620 | 5.630 | 5.619 | 7,130,900 |
| 2025-12-29 | 5.850 | 5.850 | 5.700 | 5.730 | 5.719 | 7,712,000 |
| 2025-12-26 | 5.860 | 5.870 | 5.760 | 5.810 | 5.798 | 9,285,400 |
| 2025-12-25 | 5.750 | 5.840 | 5.710 | 5.830 | 5.818 | 8,918,900 |
| 2025-12-24 | 5.790 | 5.820 | 5.700 | 5.750 | 5.738 | 10,303,700 |
| 2025-12-23 | 5.750 | 5.800 | 5.660 | 5.780 | 5.768 | 18,210,600 |
| 2025-12-22 | 5.690 | 5.840 | 5.650 | 5.760 | 5.748 | 14,348,600 |
| 2025-12-19 | 5.600 | 5.700 | 5.590 | 5.690 | 5.679 | 10,010,500 |
| 2025-12-18 | 5.450 | 5.690 | 5.450 | 5.600 | 5.589 | 9,536,400 |
| 2025-12-17 | 5.470 | 5.550 | 5.340 | 5.510 | 5.499 | 13,687,100 |
| 2025-12-16 | 5.580 | 5.610 | 5.450 | 5.480 | 5.469 | 11,205,700 |
| 2025-12-15 | 5.470 | 5.590 | 5.450 | 5.580 | 5.569 | 7,912,100 |
| 2025-12-12 | 5.590 | 5.630 | 5.450 | 5.490 | 5.479 | 11,477,808 |
| 2025-12-11 | 5.720 | 5.730 | 5.550 | 5.550 | 5.539 | 10,789,000 |
| 2025-12-10 | 5.830 | 5.830 | 5.670 | 5.720 | 5.709 | 8,133,500 |
| 2025-12-09 | 5.770 | 5.850 | 5.710 | 5.770 | 5.758 | 9,772,500 |
| 2025-12-08 | 5.940 | 5.940 | 5.750 | 5.800 | 5.788 | 10,111,400 |
| 2025-12-05 | 5.720 | 5.830 | 5.660 | 5.820 | 5.808 | 11,269,800 |
| 2025-12-04 | 5.900 | 5.910 | 5.710 | 5.740 | 5.729 | 9,703,900 |
| 2025-12-03 | 5.880 | 5.890 | 5.810 | 5.850 | 5.838 | 10,123,100 |
| 2025-12-02 | 5.840 | 5.930 | 5.780 | 5.890 | 5.878 | 14,484,300 |
| 2025-12-01 | 5.950 | 6.000 | 5.840 | 5.870 | 5.858 | 14,261,600 |
| 2025-11-28 | 5.880 | 5.960 | 5.830 | 5.950 | 5.938 | 11,172,600 |
| 2025-11-27 | 5.970 | 5.980 | 5.850 | 5.910 | 5.898 | 10,507,000 |
| 2025-11-26 | 5.940 | 6.050 | 5.860 | 5.950 | 5.938 | 20,433,300 |
| 2025-11-25 | 5.650 | 6.090 | 5.610 | 5.930 | 5.918 | 40,782,902 |
| 2025-11-24 | 5.550 | 5.680 | 5.520 | 5.580 | 5.569 | 20,414,000 |
| 2025-11-21 | 5.860 | 5.940 | 5.450 | 5.460 | 5.449 | 34,030,100 |
| 2025-11-20 | 6.170 | 6.190 | 5.880 | 5.920 | 5.908 | 16,763,000 |
| 2025-11-19 | 6.280 | 6.300 | 6.070 | 6.100 | 6.088 | 19,757,932 |
| 2025-11-18 | 6.490 | 6.540 | 6.220 | 6.290 | 6.277 | 28,563,000 |
| 2025-11-17 | 6.400 | 6.660 | 6.400 | 6.570 | 6.557 | 27,723,596 |
| 2025-11-14 | 6.500 | 6.630 | 6.430 | 6.430 | 6.417 | 31,958,896 |
| 2025-11-13 | 6.700 | 6.730 | 6.520 | 6.580 | 6.567 | 38,311,504 |
| 2025-11-12 | 6.570 | 6.920 | 6.450 | 6.660 | 6.647 | 61,474,726 |
| 2025-11-11 | 6.460 | 6.650 | 6.280 | 6.570 | 6.557 | 61,870,805 |
| 2025-11-10 | 6.140 | 6.760 | 6.060 | 6.400 | 6.387 | 72,091,198 |
| 2025-11-07 | 6.220 | 6.390 | 6.110 | 6.260 | 6.247 | 72,105,278 |
| 2025-11-06 | 6.430 | 6.560 | 6.090 | 6.160 | 6.148 | 108,192,251 |
| 2025-11-05 | 6.760 | 6.770 | 6.150 | 6.770 | 6.756 | 81,231,365 |
| 2025-11-04 | 5.570 | 6.150 | 5.570 | 6.150 | 6.138 | 29,130,383 |
| 2025-11-03 | 5.550 | 5.600 | 5.500 | 5.590 | 5.579 | 9,264,250 |
| 2025-10-31 | 5.470 | 5.520 | 5.450 | 5.510 | 5.499 | 7,194,679 |
| 2025-10-30 | 5.540 | 5.570 | 5.440 | 5.460 | 5.449 | 10,793,600 |
| 2025-10-29 | 5.530 | 5.630 | 5.510 | 5.570 | 5.559 | 11,625,952 |
| 2025-10-28 | 5.550 | 5.610 | 5.520 | 5.540 | 5.529 | 7,339,122 |
| 2025-10-27 | 5.560 | 5.620 | 5.510 | 5.570 | 5.559 | 9,757,090 |
| 2025-10-24 | 5.640 | 5.640 | 5.540 | 5.560 | 5.549 | 11,904,800 |
| 2025-10-23 | 5.560 | 5.650 | 5.530 | 5.640 | 5.629 | 12,174,639 |
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.