ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.700 | 5.740 | 5.670 | 5.720 | 5.709 | 6,887,600 |
| 2025-07-21 | 5.630 | 5.720 | 5.600 | 5.700 | 5.689 | 7,225,790 |
| 2025-07-18 | 5.640 | 5.670 | 5.570 | 5.610 | 5.599 | 4,705,700 |
| 2025-07-17 | 5.690 | 5.710 | 5.610 | 5.620 | 5.609 | 4,044,944 |
| 2025-07-16 | 5.650 | 5.710 | 5.620 | 5.690 | 5.679 | 4,267,800 |
| 2025-07-15 | 5.720 | 5.740 | 5.590 | 5.640 | 5.629 | 5,147,200 |
| 2025-07-14 | 5.610 | 5.770 | 5.610 | 5.720 | 5.709 | 6,749,402 |
| 2025-07-11 | 5.650 | 5.680 | 5.570 | 5.610 | 5.599 | 5,836,600 |
| 2025-07-10 | 5.630 | 5.680 | 5.620 | 5.660 | 5.649 | 3,753,636 |
| 2025-07-09 | 5.670 | 5.730 | 5.610 | 5.630 | 5.619 | 4,472,617 |
| 2025-07-08 | 5.630 | 5.690 | 5.620 | 5.650 | 5.639 | 4,882,706 |
| 2025-07-07 | 5.510 | 5.650 | 5.490 | 5.640 | 5.629 | 7,346,390 |
| 2025-07-04 | 5.560 | 5.590 | 5.490 | 5.500 | 5.489 | 4,437,002 |
| 2025-07-03 | 5.550 | 5.590 | 5.510 | 5.560 | 5.549 | 3,480,300 |
| 2025-07-02 | 5.500 | 5.580 | 5.470 | 5.570 | 5.559 | 7,621,500 |
| 2025-07-01 | 5.550 | 5.600 | 5.450 | 5.480 | 5.469 | 6,489,700 |
| 2025-06-30 | 5.450 | 5.510 | 5.430 | 5.500 | 5.489 | 4,658,200 |
| 2025-06-27 | 5.450 | 5.490 | 5.410 | 5.450 | 5.439 | 3,595,900 |
| 2025-06-26 | 5.430 | 5.480 | 5.390 | 5.410 | 5.399 | 3,604,300 |
| 2025-06-25 | 5.510 | 5.540 | 5.380 | 5.430 | 5.419 | 6,003,400 |
| 2025-06-24 | 5.400 | 5.480 | 5.350 | 5.460 | 5.449 | 6,353,700 |
| 2025-06-23 | 5.160 | 5.370 | 5.160 | 5.340 | 5.329 | 5,041,800 |
| 2025-06-20 | 5.200 | 5.290 | 5.200 | 5.230 | 5.220 | 4,327,540 |
| 2025-06-19 | 5.260 | 5.300 | 5.190 | 5.230 | 5.220 | 3,771,200 |
| 2025-06-18 | 5.390 | 5.390 | 5.230 | 5.300 | 5.289 | 4,219,700 |
| 2025-06-17 | 5.460 | 5.470 | 5.360 | 5.390 | 5.379 | 3,849,008 |
| 2025-06-16 | 5.400 | 5.490 | 5.390 | 5.450 | 5.439 | 4,415,908 |
| 2025-06-13 | 5.460 | 5.470 | 5.380 | 5.430 | 5.419 | 4,237,304 |
| 2025-06-12 | 5.460 | 5.490 | 5.400 | 5.470 | 5.459 | 3,493,904 |
| 2025-06-11 | 5.420 | 5.490 | 5.390 | 5.470 | 5.459 | 3,519,599 |
| 2025-06-10 | 5.470 | 5.520 | 5.360 | 5.420 | 5.409 | 4,368,690 |
| 2025-06-09 | 5.490 | 5.550 | 5.440 | 5.480 | 5.469 | 3,390,400 |
| 2025-06-06 | 5.410 | 5.510 | 5.390 | 5.480 | 5.469 | 5,658,700 |
| 2025-06-05 | 5.460 | 5.470 | 5.380 | 5.410 | 5.399 | 3,817,200 |
| 2025-06-04 | 5.380 | 5.460 | 5.360 | 5.450 | 5.439 | 5,247,310 |
| 2025-06-03 | 5.310 | 5.400 | 5.310 | 5.380 | 5.369 | 4,035,200 |
| 2025-05-30 | 5.360 | 5.380 | 5.320 | 5.340 | 5.329 | 3,149,700 |
| 2025-05-29 | 5.340 | 5.410 | 5.300 | 5.370 | 5.359 | 4,926,400 |
| 2025-05-28 | 5.360 | 5.390 | 5.290 | 5.340 | 5.329 | 4,095,800 |
| 2025-05-27 | 5.300 | 5.370 | 5.260 | 5.360 | 5.349 | 3,670,890 |
| 2025-05-26 | 5.230 | 5.330 | 5.220 | 5.310 | 5.299 | 4,626,700 |
| 2025-05-23 | 5.340 | 5.340 | 5.230 | 5.240 | 5.230 | 4,830,400 |
| 2025-05-22 | 5.330 | 5.410 | 5.280 | 5.300 | 5.289 | 3,703,200 |
| 2025-05-21 | 5.390 | 5.400 | 5.340 | 5.360 | 5.349 | 2,905,900 |
| 2025-05-20 | 5.410 | 5.440 | 5.340 | 5.390 | 5.379 | 3,728,000 |
| 2025-05-19 | 5.360 | 5.430 | 5.320 | 5.420 | 5.399 | 5,506,400 |
| 2025-05-16 | 5.310 | 5.360 | 5.300 | 5.350 | 5.329 | 3,517,202 |
| 2025-05-15 | 5.290 | 5.420 | 5.270 | 5.310 | 5.290 | 6,525,902 |
| 2025-05-14 | 5.260 | 5.320 | 5.240 | 5.300 | 5.280 | 3,434,000 |
| 2025-05-13 | 5.330 | 5.370 | 5.270 | 5.280 | 5.260 | 3,722,800 |
| 2025-05-12 | 5.320 | 5.320 | 5.220 | 5.270 | 5.250 | 3,384,300 |
| 2025-05-09 | 5.290 | 5.300 | 5.230 | 5.270 | 5.250 | 3,634,306 |
| 2025-05-08 | 5.230 | 5.320 | 5.200 | 5.290 | 5.270 | 4,655,600 |
| 2025-05-07 | 5.250 | 5.270 | 5.210 | 5.250 | 5.230 | 3,918,800 |
| 2025-05-06 | 5.200 | 5.210 | 5.150 | 5.210 | 5.190 | 4,531,302 |
| 2025-04-30 | 5.170 | 5.220 | 5.130 | 5.130 | 5.110 | 3,402,600 |
| 2025-04-29 | 5.080 | 5.230 | 5.070 | 5.170 | 5.150 | 4,092,100 |
| 2025-04-28 | 5.170 | 5.200 | 5.050 | 5.080 | 5.060 | 3,887,202 |
| 2025-04-25 | 5.150 | 5.220 | 5.140 | 5.170 | 5.150 | 3,736,581 |
| 2025-04-24 | 5.180 | 5.220 | 5.120 | 5.160 | 5.140 | 4,237,700 |
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.