ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.180 | 5.220 | 5.120 | 5.160 | 5.140 | 4,237,700 |
| 2025-04-23 | 5.220 | 5.220 | 5.160 | 5.170 | 5.150 | 2,738,200 |
| 2025-04-22 | 5.170 | 5.200 | 5.130 | 5.180 | 5.160 | 3,158,500 |
| 2025-04-21 | 5.150 | 5.160 | 5.110 | 5.160 | 5.140 | 2,590,204 |
| 2025-04-18 | 5.140 | 5.160 | 5.070 | 5.130 | 5.110 | 2,987,400 |
| 2025-04-17 | 5.080 | 5.220 | 5.030 | 5.130 | 5.110 | 4,721,583 |
| 2025-04-16 | 5.200 | 5.200 | 5.020 | 5.090 | 5.070 | 4,844,800 |
| 2025-04-15 | 5.150 | 5.190 | 5.110 | 5.190 | 5.170 | 4,093,902 |
| 2025-04-14 | 5.130 | 5.200 | 5.090 | 5.150 | 5.130 | 4,179,397 |
| 2025-04-11 | 5.060 | 5.150 | 5.030 | 5.080 | 5.060 | 4,785,202 |
| 2025-04-10 | 5.040 | 5.160 | 5.010 | 5.080 | 5.060 | 7,606,997 |
| 2025-04-09 | 4.870 | 4.970 | 4.600 | 4.950 | 4.931 | 8,832,467 |
| 2025-04-08 | 4.900 | 5.040 | 4.780 | 4.910 | 4.891 | 10,551,050 |
| 2025-04-07 | 5.400 | 5.400 | 4.980 | 4.980 | 4.961 | 12,885,900 |
| 2025-04-03 | 5.470 | 5.550 | 5.440 | 5.530 | 5.509 | 6,437,954 |
| 2025-04-02 | 5.540 | 5.670 | 5.500 | 5.530 | 5.509 | 7,132,300 |
| 2025-04-01 | 5.400 | 5.620 | 5.380 | 5.520 | 5.499 | 6,572,600 |
| 2025-03-31 | 5.570 | 5.590 | 5.380 | 5.430 | 5.409 | 7,824,000 |
| 2025-03-28 | 5.680 | 5.770 | 5.570 | 5.590 | 5.569 | 7,550,500 |
| 2025-03-27 | 5.690 | 5.710 | 5.590 | 5.660 | 5.638 | 7,235,000 |
| 2025-03-26 | 5.530 | 5.770 | 5.480 | 5.700 | 5.678 | 12,978,500 |
| 2025-03-25 | 5.460 | 5.540 | 5.420 | 5.520 | 5.499 | 4,766,600 |
| 2025-03-24 | 5.670 | 5.690 | 5.400 | 5.500 | 5.479 | 8,031,900 |
| 2025-03-21 | 5.680 | 5.700 | 5.600 | 5.640 | 5.618 | 4,457,800 |
| 2025-03-20 | 5.660 | 5.740 | 5.650 | 5.680 | 5.658 | 4,254,602 |
| 2025-03-19 | 5.750 | 5.750 | 5.630 | 5.670 | 5.648 | 4,985,802 |
| 2025-03-18 | 5.710 | 5.740 | 5.680 | 5.730 | 5.708 | 4,377,700 |
| 2025-03-17 | 5.690 | 5.740 | 5.680 | 5.700 | 5.678 | 5,214,500 |
| 2025-03-14 | 5.590 | 5.700 | 5.550 | 5.690 | 5.668 | 8,024,402 |
| 2025-03-13 | 5.630 | 5.650 | 5.500 | 5.590 | 5.569 | 4,602,340 |
| 2025-03-12 | 5.670 | 5.700 | 5.600 | 5.630 | 5.608 | 4,771,700 |
| 2025-03-11 | 5.580 | 5.680 | 5.570 | 5.660 | 5.638 | 5,753,600 |
| 2025-03-10 | 5.560 | 5.650 | 5.540 | 5.640 | 5.618 | 7,146,400 |
| 2025-03-07 | 5.490 | 5.600 | 5.460 | 5.540 | 5.519 | 7,279,600 |
| 2025-03-06 | 5.550 | 5.580 | 5.470 | 5.510 | 5.489 | 6,126,700 |
| 2025-03-05 | 5.520 | 5.560 | 5.430 | 5.530 | 5.509 | 5,779,140 |
| 2025-03-04 | 5.500 | 5.570 | 5.470 | 5.550 | 5.529 | 5,574,740 |
| 2025-03-03 | 5.570 | 5.680 | 5.500 | 5.540 | 5.519 | 7,624,500 |
| 2025-02-28 | 5.650 | 5.720 | 5.560 | 5.580 | 5.559 | 8,803,540 |
| 2025-02-27 | 5.680 | 5.720 | 5.580 | 5.650 | 5.628 | 7,004,802 |
| 2025-02-26 | 5.480 | 5.760 | 5.480 | 5.620 | 5.598 | 11,984,402 |
| 2025-02-25 | 5.480 | 5.500 | 5.420 | 5.480 | 5.459 | 3,910,900 |
| 2025-02-24 | 5.440 | 5.540 | 5.430 | 5.480 | 5.459 | 5,117,600 |
| 2025-02-21 | 5.560 | 5.560 | 5.430 | 5.470 | 5.449 | 5,876,476 |
| 2025-02-20 | 5.440 | 5.560 | 5.410 | 5.510 | 5.489 | 7,647,102 |
| 2025-02-19 | 5.400 | 5.460 | 5.380 | 5.440 | 5.419 | 5,533,500 |
| 2025-02-18 | 5.550 | 5.580 | 5.390 | 5.420 | 5.399 | 6,869,202 |
| 2025-02-17 | 5.590 | 5.620 | 5.490 | 5.540 | 5.519 | 6,184,700 |
| 2025-02-14 | 5.550 | 5.700 | 5.510 | 5.590 | 5.569 | 6,649,500 |
| 2025-02-13 | 5.550 | 5.850 | 5.550 | 5.600 | 5.578 | 11,111,400 |
| 2025-02-12 | 5.580 | 5.620 | 5.500 | 5.550 | 5.529 | 5,502,200 |
| 2025-02-11 | 5.600 | 5.620 | 5.510 | 5.600 | 5.578 | 5,146,800 |
| 2025-02-10 | 5.490 | 5.600 | 5.480 | 5.590 | 5.569 | 9,922,575 |
| 2025-02-07 | 5.430 | 5.520 | 5.410 | 5.500 | 5.479 | 8,996,500 |
| 2025-02-06 | 5.400 | 5.460 | 5.260 | 5.460 | 5.439 | 9,531,700 |
| 2025-02-05 | 5.400 | 5.430 | 5.350 | 5.430 | 5.409 | 5,131,500 |
| 2025-01-27 | 5.470 | 5.540 | 5.360 | 5.360 | 5.339 | 6,302,700 |
| 2025-01-24 | 5.390 | 5.470 | 5.360 | 5.450 | 5.429 | 7,236,500 |
| 2025-01-23 | 5.530 | 5.580 | 5.430 | 5.430 | 5.409 | 9,996,502 |
| 2025-01-22 | 5.570 | 5.630 | 5.440 | 5.470 | 5.449 | 13,388,087 |
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.