ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.550 | 5.600 | 5.540 | 5.580 | 5.569 | 9,797,500 |
| 2025-10-21 | 5.510 | 5.590 | 5.490 | 5.570 | 5.559 | 13,199,900 |
| 2025-10-20 | 5.430 | 5.510 | 5.410 | 5.510 | 5.499 | 10,414,650 |
| 2025-10-17 | 5.490 | 5.510 | 5.390 | 5.400 | 5.389 | 8,594,700 |
| 2025-10-16 | 5.540 | 5.540 | 5.420 | 5.500 | 5.489 | 9,528,722 |
| 2025-10-15 | 5.460 | 5.530 | 5.440 | 5.490 | 5.479 | 7,803,500 |
| 2025-10-14 | 5.460 | 5.500 | 5.440 | 5.480 | 5.469 | 10,639,400 |
| 2025-10-13 | 5.300 | 5.470 | 5.250 | 5.460 | 5.449 | 8,101,800 |
| 2025-10-10 | 5.400 | 5.500 | 5.400 | 5.480 | 5.469 | 8,472,172 |
| 2025-10-09 | 5.380 | 5.430 | 5.350 | 5.430 | 5.419 | 7,028,464 |
| 2025-09-30 | 5.360 | 5.440 | 5.330 | 5.370 | 5.359 | 7,424,300 |
| 2025-09-29 | 5.350 | 5.380 | 5.250 | 5.350 | 5.339 | 6,185,100 |
| 2025-09-26 | 5.290 | 5.380 | 5.240 | 5.350 | 5.339 | 6,326,662 |
| 2025-09-25 | 5.350 | 5.380 | 5.280 | 5.300 | 5.289 | 5,671,222 |
| 2025-09-24 | 5.290 | 5.360 | 5.260 | 5.360 | 5.349 | 7,001,780 |
| 2025-09-23 | 5.330 | 5.330 | 5.170 | 5.290 | 5.279 | 13,577,802 |
| 2025-09-22 | 5.430 | 5.440 | 5.310 | 5.350 | 5.339 | 10,524,954 |
| 2025-09-19 | 5.450 | 5.470 | 5.400 | 5.420 | 5.409 | 8,995,331 |
| 2025-09-18 | 5.570 | 5.570 | 5.440 | 5.450 | 5.439 | 15,577,754 |
| 2025-09-17 | 5.560 | 5.580 | 5.530 | 5.560 | 5.549 | 13,163,562 |
| 2025-09-16 | 5.560 | 5.610 | 5.520 | 5.580 | 5.569 | 22,027,894 |
| 2025-09-15 | 5.600 | 5.610 | 5.530 | 5.560 | 5.549 | 20,129,195 |
| 2025-09-12 | 5.640 | 5.670 | 5.560 | 5.600 | 5.589 | 37,043,700 |
| 2025-09-11 | 5.960 | 6.070 | 5.600 | 5.730 | 5.719 | 65,351,252 |
| 2025-09-10 | 5.310 | 5.860 | 5.300 | 5.860 | 5.848 | 25,618,150 |
| 2025-09-09 | 5.300 | 5.340 | 5.270 | 5.330 | 5.319 | 6,338,700 |
| 2025-09-08 | 5.250 | 5.320 | 5.220 | 5.300 | 5.289 | 4,712,400 |
| 2025-09-05 | 5.200 | 5.250 | 5.170 | 5.250 | 5.239 | 4,903,585 |
| 2025-09-04 | 5.160 | 5.250 | 5.140 | 5.210 | 5.200 | 6,474,800 |
| 2025-09-03 | 5.260 | 5.270 | 5.110 | 5.140 | 5.130 | 5,571,300 |
| 2025-09-02 | 5.280 | 5.300 | 5.190 | 5.260 | 5.249 | 5,915,085 |
| 2025-09-01 | 5.250 | 5.340 | 5.230 | 5.280 | 5.269 | 7,208,687 |
| 2025-08-29 | 5.280 | 5.330 | 5.220 | 5.240 | 5.230 | 6,593,700 |
| 2025-08-28 | 5.320 | 5.390 | 5.130 | 5.270 | 5.259 | 13,236,500 |
| 2025-08-27 | 5.500 | 5.540 | 5.320 | 5.350 | 5.339 | 13,308,812 |
| 2025-08-26 | 5.440 | 5.530 | 5.410 | 5.490 | 5.479 | 11,943,567 |
| 2025-08-25 | 5.440 | 5.480 | 5.410 | 5.440 | 5.429 | 9,275,202 |
| 2025-08-22 | 5.460 | 5.470 | 5.370 | 5.430 | 5.419 | 7,581,100 |
| 2025-08-21 | 5.430 | 5.500 | 5.410 | 5.470 | 5.459 | 10,243,900 |
| 2025-08-20 | 5.360 | 5.430 | 5.330 | 5.430 | 5.419 | 8,051,100 |
| 2025-08-19 | 5.360 | 5.400 | 5.310 | 5.370 | 5.359 | 8,369,900 |
| 2025-08-18 | 5.390 | 5.390 | 5.330 | 5.340 | 5.329 | 8,152,048 |
| 2025-08-15 | 5.280 | 5.390 | 5.280 | 5.350 | 5.339 | 8,711,748 |
| 2025-08-14 | 5.430 | 5.450 | 5.270 | 5.280 | 5.269 | 11,789,104 |
| 2025-08-13 | 5.390 | 5.450 | 5.380 | 5.440 | 5.429 | 8,320,096 |
| 2025-08-12 | 5.450 | 5.450 | 5.360 | 5.400 | 5.389 | 10,526,900 |
| 2025-08-11 | 5.460 | 5.480 | 5.420 | 5.450 | 5.439 | 10,982,400 |
| 2025-08-08 | 5.460 | 5.460 | 5.400 | 5.430 | 5.419 | 9,896,500 |
| 2025-08-07 | 5.470 | 5.480 | 5.420 | 5.460 | 5.449 | 10,654,700 |
| 2025-08-06 | 5.520 | 5.540 | 5.470 | 5.470 | 5.459 | 11,038,600 |
| 2025-08-05 | 5.540 | 5.550 | 5.500 | 5.540 | 5.529 | 8,595,300 |
| 2025-08-04 | 5.510 | 5.580 | 5.480 | 5.520 | 5.509 | 10,001,800 |
| 2025-08-01 | 5.520 | 5.580 | 5.510 | 5.570 | 5.559 | 9,943,500 |
| 2025-07-31 | 5.700 | 5.750 | 5.480 | 5.500 | 5.489 | 13,293,712 |
| 2025-07-30 | 5.690 | 5.750 | 5.570 | 5.590 | 5.579 | 23,225,896 |
| 2025-07-29 | 5.860 | 6.170 | 5.700 | 5.710 | 5.699 | 31,750,700 |
| 2025-07-28 | 5.740 | 5.770 | 5.690 | 5.710 | 5.699 | 5,039,000 |
| 2025-07-25 | 5.710 | 5.750 | 5.690 | 5.740 | 5.729 | 4,589,000 |
| 2025-07-24 | 5.690 | 5.770 | 5.670 | 5.720 | 5.709 | 6,910,100 |
| 2025-07-23 | 5.760 | 5.770 | 5.670 | 5.670 | 5.659 | 5,738,900 |
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.