Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.760 | 6.760 | 6.500 | 6.500 | 6.500 | 4,806,900 |
| 2026-10-21 | 6.800 | 6.800 | 6.670 | 6.690 | 6.690 | 3,740,200 |
| 2026-10-20 | 6.730 | 6.730 | 6.590 | 6.660 | 6.660 | 4,225,800 |
| 2026-10-19 | 6.850 | 6.860 | 6.570 | 6.660 | 6.660 | 5,363,900 |
| 2026-10-16 | 6.960 | 6.960 | 6.750 | 6.840 | 6.840 | 5,955,400 |
| 2026-10-15 | 6.860 | 6.860 | 6.650 | 6.700 | 6.700 | 7,350,900 |
| 2026-10-14 | 7.080 | 7.180 | 6.960 | 6.980 | 6.980 | 5,925,200 |
| 2026-10-13 | 6.920 | 7.150 | 6.650 | 7.090 | 7.090 | 7,728,906 |
| 2026-10-12 | 7.220 | 7.230 | 6.940 | 6.970 | 6.970 | 6,069,000 |
| 2026-10-09 | 7.080 | 7.230 | 6.920 | 7.210 | 7.210 | 5,717,300 |
| 2026-10-08 | 7.190 | 7.270 | 7.060 | 7.130 | 7.130 | 5,179,800 |
| 2026-09-30 | 7.290 | 7.290 | 7.160 | 7.180 | 7.180 | 3,266,600 |
| 2026-09-29 | 7.130 | 7.260 | 7.060 | 7.210 | 7.210 | 6,726,243 |
| 2026-09-28 | 7.150 | 7.190 | 7.030 | 7.120 | 7.120 | 5,611,201 |
| 2026-09-24 | 7.200 | 7.270 | 7.140 | 7.190 | 7.190 | 5,107,500 |
| 2026-09-23 | 7.330 | 7.400 | 7.200 | 7.240 | 7.240 | 4,721,500 |
| 2026-09-22 | 7.350 | 7.450 | 7.310 | 7.370 | 7.370 | 4,762,405 |
| 2026-09-21 | 7.280 | 7.370 | 7.240 | 7.350 | 7.350 | 5,898,100 |
| 2026-09-18 | 7.300 | 7.410 | 7.230 | 7.230 | 7.230 | 9,998,700 |
| 2026-09-17 | 7.360 | 7.390 | 7.070 | 7.210 | 7.210 | 7,901,500 |
| 2026-09-16 | 7.190 | 7.410 | 7.130 | 7.340 | 7.340 | 9,764,700 |
| 2026-09-15 | 7.510 | 7.600 | 7.150 | 7.180 | 7.180 | 8,653,300 |
| 2026-09-14 | 7.560 | 7.590 | 7.400 | 7.470 | 7.470 | 6,219,507 |
| 2026-09-11 | 7.720 | 7.720 | 7.340 | 7.570 | 7.570 | 14,977,260 |
| 2026-09-10 | 7.920 | 8.100 | 7.820 | 7.850 | 7.850 | 11,583,100 |
| 2026-09-09 | 7.800 | 8.040 | 7.800 | 7.990 | 7.990 | 10,233,993 |
| 2026-09-08 | 7.690 | 7.940 | 7.680 | 7.800 | 7.800 | 7,717,787 |
| 2026-09-07 | 7.510 | 7.700 | 7.450 | 7.620 | 7.620 | 8,119,200 |
| 2026-09-04 | 7.750 | 7.780 | 7.510 | 7.570 | 7.570 | 7,803,400 |
| 2026-09-03 | 7.830 | 7.950 | 7.670 | 7.690 | 7.690 | 7,756,500 |
| 2026-09-02 | 7.850 | 7.970 | 7.680 | 7.780 | 7.780 | 10,020,801 |
| 2026-09-01 | 7.880 | 8.120 | 7.770 | 7.970 | 7.970 | 14,126,301 |
| 2026-08-31 | 7.630 | 7.750 | 7.520 | 7.730 | 7.730 | 6,937,600 |
| 2026-08-28 | 7.650 | 7.800 | 7.610 | 7.770 | 7.770 | 8,311,800 |
| 2026-08-27 | 7.600 | 7.740 | 7.590 | 7.690 | 7.690 | 7,649,600 |
| 2026-08-26 | 7.550 | 7.750 | 7.420 | 7.670 | 7.670 | 10,885,161 |
| 2026-08-25 | 7.330 | 7.500 | 7.290 | 7.450 | 7.450 | 7,642,601 |
| 2026-08-24 | 7.530 | 7.600 | 7.330 | 7.440 | 7.440 | 9,097,500 |
| 2026-08-21 | 7.170 | 7.330 | 7.090 | 7.320 | 7.320 | 7,095,500 |
| 2026-08-20 | 7.180 | 7.320 | 7.150 | 7.190 | 7.190 | 6,352,400 |
| 2026-08-19 | 7.320 | 7.320 | 7.110 | 7.120 | 7.120 | 6,644,400 |
| 2026-08-18 | 7.360 | 7.490 | 7.270 | 7.380 | 7.380 | 5,879,000 |
| 2026-08-17 | 7.300 | 7.370 | 7.230 | 7.370 | 7.370 | 5,167,400 |
| 2026-08-14 | 7.250 | 7.310 | 7.130 | 7.260 | 7.260 | 6,706,610 |
| 2026-08-13 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 7,334,100 |
| 2026-08-12 | 7.370 | 7.520 | 7.370 | 7.450 | 7.450 | 7,307,900 |
| 2026-08-11 | 7.500 | 7.640 | 7.380 | 7.400 | 7.400 | 11,655,900 |
| 2026-08-10 | 7.300 | 7.770 | 7.230 | 7.660 | 7.660 | 15,782,400 |
| 2026-08-07 | 7.160 | 7.250 | 7.070 | 7.220 | 7.220 | 11,379,401 |
| 2026-08-06 | 7.190 | 7.260 | 7.030 | 7.140 | 7.140 | 11,718,073 |
| 2026-08-05 | 6.910 | 7.170 | 6.910 | 7.100 | 7.100 | 11,996,374 |
| 2026-08-04 | 6.810 | 6.910 | 6.740 | 6.860 | 6.860 | 6,406,367 |
| 2026-08-03 | 6.550 | 6.780 | 6.460 | 6.770 | 6.770 | 6,482,500 |
| 2026-07-31 | 6.540 | 6.580 | 6.470 | 6.550 | 6.550 | 5,819,800 |
| 2026-07-30 | 6.480 | 6.630 | 6.370 | 6.400 | 6.400 | 7,233,500 |
| 2026-07-29 | 6.310 | 6.510 | 6.280 | 6.480 | 6.480 | 8,176,200 |
| 2026-07-28 | 6.230 | 6.340 | 6.170 | 6.310 | 6.310 | 5,500,300 |
| 2026-07-27 | 6.110 | 6.310 | 6.100 | 6.260 | 6.260 | 5,796,300 |
| 2026-07-24 | 6.260 | 6.260 | 6.060 | 6.100 | 6.100 | 5,981,400 |
| 2026-07-23 | 6.060 | 6.360 | 6.000 | 6.340 | 6.340 | 9,631,600 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.