ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.670 | 5.760 | 5.510 | 5.660 | 5.638 | 26,946,039 |
| 2025-01-20 | 5.360 | 5.830 | 5.330 | 5.830 | 5.808 | 17,826,637 |
| 2025-01-17 | 5.450 | 5.540 | 5.290 | 5.300 | 5.280 | 10,933,800 |
| 2025-01-16 | 5.290 | 5.680 | 5.290 | 5.480 | 5.459 | 14,352,087 |
| 2025-01-15 | 5.240 | 5.270 | 5.170 | 5.260 | 5.240 | 3,409,372 |
| 2025-01-14 | 5.180 | 5.240 | 5.170 | 5.240 | 5.220 | 5,658,500 |
| 2025-01-13 | 5.000 | 5.160 | 4.920 | 5.160 | 5.140 | 4,353,000 |
| 2025-01-10 | 5.180 | 5.210 | 5.030 | 5.040 | 5.021 | 3,356,400 |
| 2025-01-09 | 5.200 | 5.220 | 5.140 | 5.170 | 5.150 | 2,711,000 |
| 2025-01-08 | 5.210 | 5.280 | 5.110 | 5.200 | 5.180 | 3,925,500 |
| 2025-01-07 | 5.180 | 5.250 | 5.140 | 5.250 | 5.230 | 3,440,600 |
| 2025-01-06 | 5.050 | 5.150 | 4.880 | 5.150 | 5.130 | 5,393,000 |
| 2025-01-03 | 5.220 | 5.230 | 5.040 | 5.040 | 5.021 | 6,177,802 |
| 2025-01-02 | 5.160 | 5.300 | 5.130 | 5.180 | 5.160 | 6,164,002 |
| 2024-12-31 | 5.240 | 5.290 | 5.140 | 5.150 | 5.130 | 4,784,000 |
| 2024-12-30 | 5.330 | 5.330 | 5.180 | 5.230 | 5.210 | 4,661,800 |
| 2024-12-27 | 5.200 | 5.370 | 5.200 | 5.330 | 5.310 | 5,251,600 |
| 2024-12-26 | 5.190 | 5.250 | 5.170 | 5.200 | 5.180 | 3,979,500 |
| 2024-12-25 | 5.380 | 5.380 | 5.120 | 5.210 | 5.190 | 6,912,900 |
| 2024-12-24 | 5.360 | 5.380 | 5.240 | 5.310 | 5.290 | 4,959,400 |
| 2024-12-23 | 5.660 | 5.680 | 5.270 | 5.300 | 5.280 | 11,461,800 |
| 2024-12-20 | 5.650 | 5.750 | 5.630 | 5.660 | 5.638 | 4,783,100 |
| 2024-12-19 | 5.700 | 5.700 | 5.560 | 5.640 | 5.618 | 5,957,700 |
| 2024-12-18 | 5.750 | 5.820 | 5.620 | 5.700 | 5.678 | 5,951,372 |
| 2024-12-17 | 6.010 | 6.050 | 5.700 | 5.730 | 5.708 | 8,202,600 |
| 2024-12-16 | 6.050 | 6.150 | 5.970 | 6.010 | 5.987 | 5,829,600 |
| 2024-12-13 | 6.130 | 6.160 | 6.020 | 6.050 | 6.027 | 8,548,200 |
| 2024-12-12 | 6.040 | 6.140 | 5.980 | 6.140 | 6.116 | 10,948,700 |
| 2024-12-11 | 5.920 | 6.020 | 5.900 | 6.010 | 5.987 | 7,004,300 |
| 2024-12-10 | 6.030 | 6.070 | 5.880 | 5.900 | 5.877 | 9,392,122 |
| 2024-12-09 | 5.960 | 5.990 | 5.820 | 5.900 | 5.877 | 7,226,602 |
| 2024-12-06 | 5.870 | 5.980 | 5.870 | 5.960 | 5.937 | 10,822,127 |
| 2024-12-05 | 5.760 | 5.880 | 5.730 | 5.870 | 5.847 | 7,346,300 |
| 2024-12-04 | 5.870 | 5.870 | 5.720 | 5.760 | 5.738 | 8,315,400 |
| 2024-12-03 | 5.900 | 5.960 | 5.820 | 5.870 | 5.847 | 8,961,900 |
| 2024-12-02 | 5.800 | 5.900 | 5.800 | 5.870 | 5.847 | 11,451,300 |
| 2024-11-29 | 5.760 | 5.900 | 5.710 | 5.830 | 5.808 | 10,062,900 |
| 2024-11-28 | 5.740 | 5.870 | 5.700 | 5.800 | 5.778 | 12,817,495 |
| 2024-11-27 | 5.690 | 5.780 | 5.500 | 5.770 | 5.748 | 14,117,175 |
| 2024-11-26 | 5.930 | 5.970 | 5.710 | 5.750 | 5.728 | 22,899,128 |
| 2024-11-25 | 5.560 | 6.010 | 5.500 | 5.890 | 5.867 | 34,625,520 |
| 2024-11-22 | 5.660 | 5.680 | 5.430 | 5.460 | 5.439 | 6,111,800 |
| 2024-11-21 | 5.580 | 5.680 | 5.560 | 5.640 | 5.618 | 4,927,156 |
| 2024-11-20 | 5.480 | 5.590 | 5.450 | 5.570 | 5.549 | 5,447,900 |
| 2024-11-19 | 5.370 | 5.470 | 5.340 | 5.470 | 5.449 | 4,734,540 |
| 2024-11-18 | 5.540 | 5.590 | 5.320 | 5.370 | 5.349 | 6,806,500 |
| 2024-11-15 | 5.550 | 5.670 | 5.470 | 5.480 | 5.459 | 5,795,802 |
| 2024-11-14 | 5.710 | 5.720 | 5.570 | 5.580 | 5.559 | 6,146,380 |
| 2024-11-13 | 5.710 | 5.780 | 5.600 | 5.710 | 5.688 | 6,422,609 |
| 2024-11-12 | 5.790 | 5.930 | 5.640 | 5.740 | 5.718 | 11,385,461 |
| 2024-11-11 | 5.650 | 5.850 | 5.630 | 5.760 | 5.738 | 12,040,502 |
| 2024-11-08 | 5.780 | 5.800 | 5.610 | 5.640 | 5.618 | 8,174,040 |
| 2024-11-07 | 5.620 | 5.780 | 5.560 | 5.730 | 5.708 | 8,994,300 |
| 2024-11-06 | 5.610 | 5.650 | 5.500 | 5.630 | 5.608 | 9,294,600 |
| 2024-11-05 | 5.520 | 5.620 | 5.510 | 5.580 | 5.559 | 7,635,102 |
| 2024-11-04 | 5.480 | 5.540 | 5.380 | 5.530 | 5.509 | 5,848,600 |
| 2024-11-01 | 5.580 | 5.630 | 5.420 | 5.480 | 5.459 | 8,225,580 |
| 2024-10-31 | 5.530 | 5.680 | 5.500 | 5.600 | 5.578 | 7,774,380 |
| 2024-10-30 | 5.470 | 5.550 | 5.390 | 5.480 | 5.459 | 6,544,300 |
| 2024-10-29 | 5.640 | 5.650 | 5.400 | 5.450 | 5.429 | 8,134,400 |
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.