ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.540 | 5.650 | 5.510 | 5.640 | 5.618 | 7,305,754 |
| 2024-10-25 | 5.480 | 5.530 | 5.390 | 5.520 | 5.499 | 8,583,608 |
| 2024-10-24 | 5.340 | 5.400 | 5.270 | 5.390 | 5.369 | 5,545,900 |
| 2024-10-23 | 5.310 | 5.370 | 5.300 | 5.320 | 5.300 | 6,096,406 |
| 2024-10-22 | 5.190 | 5.320 | 5.130 | 5.310 | 5.290 | 8,608,800 |
| 2024-10-21 | 5.230 | 5.280 | 5.130 | 5.190 | 5.170 | 7,911,400 |
| 2024-10-18 | 5.150 | 5.260 | 5.140 | 5.200 | 5.180 | 7,693,954 |
| 2024-10-17 | 5.270 | 5.350 | 5.160 | 5.170 | 5.150 | 5,807,800 |
| 2024-10-16 | 5.110 | 5.320 | 5.100 | 5.270 | 5.250 | 7,326,902 |
| 2024-10-15 | 5.380 | 5.410 | 5.220 | 5.250 | 5.230 | 7,382,622 |
| 2024-10-14 | 5.360 | 5.500 | 5.320 | 5.380 | 5.359 | 7,137,700 |
| 2024-10-11 | 5.400 | 5.560 | 5.270 | 5.320 | 5.300 | 7,370,000 |
| 2024-10-10 | 5.310 | 5.540 | 5.270 | 5.430 | 5.409 | 9,877,500 |
| 2024-10-09 | 5.650 | 5.660 | 5.250 | 5.250 | 5.230 | 13,465,880 |
| 2024-10-08 | 6.280 | 6.280 | 5.570 | 5.830 | 5.808 | 18,989,842 |
| 2024-09-30 | 5.570 | 5.810 | 5.410 | 5.720 | 5.698 | 16,703,556 |
| 2024-09-27 | 5.330 | 5.430 | 5.250 | 5.370 | 5.349 | 7,945,754 |
| 2024-09-26 | 5.090 | 5.220 | 5.090 | 5.210 | 5.190 | 5,086,172 |
| 2024-09-25 | 5.050 | 5.160 | 5.050 | 5.070 | 5.051 | 6,453,554 |
| 2024-09-24 | 4.920 | 5.020 | 4.910 | 5.000 | 4.981 | 3,771,100 |
| 2024-09-23 | 4.950 | 4.950 | 4.890 | 4.900 | 4.881 | 1,352,400 |
| 2024-09-20 | 4.980 | 4.980 | 4.900 | 4.930 | 4.911 | 1,670,600 |
| 2024-09-19 | 4.850 | 4.980 | 4.800 | 4.960 | 4.941 | 4,017,200 |
| 2024-09-18 | 4.840 | 4.880 | 4.750 | 4.810 | 4.792 | 2,092,500 |
| 2024-09-13 | 4.880 | 4.930 | 4.830 | 4.840 | 4.821 | 1,784,800 |
| 2024-09-12 | 4.870 | 4.950 | 4.850 | 4.880 | 4.861 | 1,579,400 |
| 2024-09-11 | 4.840 | 4.890 | 4.830 | 4.880 | 4.861 | 1,461,902 |
| 2024-09-10 | 4.900 | 4.900 | 4.820 | 4.870 | 4.851 | 1,795,800 |
| 2024-09-09 | 4.900 | 4.900 | 4.820 | 4.850 | 4.831 | 2,429,620 |
| 2024-09-06 | 4.960 | 4.970 | 4.860 | 4.860 | 4.841 | 2,329,280 |
| 2024-09-05 | 4.890 | 4.970 | 4.880 | 4.940 | 4.921 | 2,030,235 |
| 2024-09-04 | 4.920 | 4.970 | 4.880 | 4.900 | 4.881 | 3,149,400 |
| 2024-09-03 | 4.940 | 4.990 | 4.890 | 4.940 | 4.921 | 3,195,772 |
| 2024-09-02 | 4.970 | 5.020 | 4.900 | 4.940 | 4.921 | 3,900,040 |
| 2024-08-30 | 4.960 | 5.080 | 4.900 | 4.980 | 4.961 | 7,620,240 |
| 2024-08-29 | 4.830 | 4.950 | 4.830 | 4.940 | 4.921 | 8,243,802 |
| 2024-08-28 | 5.180 | 5.230 | 4.960 | 4.970 | 4.951 | 22,081,470 |
| 2024-08-27 | 5.220 | 5.670 | 5.220 | 5.510 | 5.489 | 25,886,544 |
| 2024-08-26 | 5.300 | 5.300 | 5.110 | 5.150 | 5.130 | 8,746,842 |
| 2024-08-23 | 5.100 | 5.110 | 4.800 | 4.920 | 4.901 | 5,922,948 |
| 2024-08-22 | 5.090 | 5.120 | 5.040 | 5.060 | 5.041 | 1,568,700 |
| 2024-08-21 | 5.050 | 5.120 | 4.990 | 5.090 | 5.070 | 2,014,500 |
| 2024-08-20 | 5.080 | 5.130 | 5.000 | 5.030 | 5.011 | 2,507,400 |
| 2024-08-19 | 5.160 | 5.190 | 5.110 | 5.110 | 5.090 | 2,312,000 |
| 2024-08-16 | 5.330 | 5.370 | 5.180 | 5.180 | 5.160 | 2,434,500 |
| 2024-08-15 | 5.220 | 5.280 | 5.160 | 5.260 | 5.240 | 2,115,702 |
| 2024-08-14 | 5.210 | 5.350 | 5.210 | 5.220 | 5.200 | 2,528,900 |
| 2024-08-13 | 5.260 | 5.280 | 5.180 | 5.220 | 5.200 | 2,015,700 |
| 2024-08-12 | 5.310 | 5.350 | 5.220 | 5.240 | 5.220 | 1,860,300 |
| 2024-08-09 | 5.300 | 5.420 | 5.300 | 5.330 | 5.310 | 3,096,500 |
| 2024-08-08 | 5.450 | 5.450 | 5.260 | 5.290 | 5.270 | 1,797,700 |
| 2024-08-07 | 5.320 | 5.380 | 5.290 | 5.350 | 5.329 | 1,599,200 |
| 2024-08-06 | 5.350 | 5.360 | 5.260 | 5.320 | 5.300 | 1,741,400 |
| 2024-08-05 | 5.360 | 5.430 | 5.260 | 5.270 | 5.250 | 2,088,500 |
| 2024-08-02 | 5.430 | 5.450 | 5.360 | 5.360 | 5.339 | 1,950,800 |
| 2024-08-01 | 5.490 | 5.490 | 5.420 | 5.450 | 5.429 | 2,188,200 |
| 2024-07-31 | 5.340 | 5.470 | 5.300 | 5.440 | 5.419 | 2,877,000 |
| 2024-07-30 | 5.240 | 5.340 | 5.230 | 5.310 | 5.290 | 2,265,760 |
| 2024-07-29 | 5.260 | 5.290 | 5.210 | 5.240 | 5.220 | 1,563,800 |
| 2024-07-26 | 5.240 | 5.300 | 5.200 | 5.250 | 5.230 | 1,668,600 |
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.