Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.440 | 4.450 | 4.350 | 4.410 | 4.410 | 6,436,100 |
| 2024-07-26 | 4.320 | 4.490 | 4.320 | 4.410 | 4.410 | 9,840,000 |
| 2024-07-25 | 4.250 | 4.370 | 4.210 | 4.290 | 4.290 | 8,818,321 |
| 2024-07-24 | 4.400 | 4.470 | 4.290 | 4.310 | 4.310 | 12,401,639 |
| 2024-07-23 | 4.650 | 4.720 | 4.450 | 4.470 | 4.470 | 15,457,801 |
| 2024-07-22 | 4.700 | 4.850 | 4.640 | 4.690 | 4.690 | 15,905,340 |
| 2024-07-19 | 4.850 | 4.890 | 4.750 | 4.820 | 4.820 | 20,680,060 |
| 2024-07-18 | 4.750 | 5.060 | 4.650 | 5.020 | 5.020 | 33,013,940 |
| 2024-07-17 | 4.970 | 5.040 | 4.790 | 4.810 | 4.810 | 24,979,839 |
| 2024-07-16 | 4.910 | 5.170 | 4.790 | 4.890 | 4.890 | 41,258,994 |
| 2024-07-15 | 4.510 | 4.970 | 4.400 | 4.970 | 4.970 | 29,302,935 |
| 2024-07-12 | 4.710 | 4.830 | 4.480 | 4.520 | 4.520 | 19,286,083 |
| 2024-07-11 | 4.290 | 4.480 | 4.290 | 4.450 | 4.450 | 12,104,010 |
| 2024-07-10 | 4.430 | 4.470 | 4.250 | 4.250 | 4.250 | 12,713,201 |
| 2024-07-09 | 4.350 | 4.520 | 4.310 | 4.500 | 4.500 | 23,066,301 |
| 2024-07-08 | 4.430 | 4.800 | 4.360 | 4.580 | 4.580 | 28,810,000 |
| 2024-07-05 | 4.190 | 4.370 | 4.150 | 4.360 | 4.360 | 8,380,400 |
| 2024-07-04 | 4.660 | 4.750 | 4.250 | 4.250 | 4.250 | 10,825,700 |
| 2024-07-03 | 4.380 | 4.480 | 4.370 | 4.430 | 4.430 | 4,482,000 |
| 2024-07-02 | 4.320 | 4.480 | 4.280 | 4.440 | 4.440 | 7,396,100 |
| 2024-07-01 | 4.280 | 4.420 | 4.250 | 4.340 | 4.340 | 6,728,000 |
| 2024-06-28 | 4.220 | 4.340 | 4.200 | 4.260 | 4.260 | 6,050,900 |
| 2024-06-27 | 4.340 | 4.400 | 4.200 | 4.210 | 4.210 | 6,719,800 |
| 2024-06-26 | 4.080 | 4.340 | 3.980 | 4.330 | 4.330 | 9,019,600 |
| 2024-06-25 | 3.960 | 4.120 | 3.960 | 4.090 | 4.090 | 5,863,700 |
| 2024-06-24 | 4.070 | 4.100 | 3.920 | 3.970 | 3.970 | 8,140,149 |
| 2024-06-21 | 4.250 | 4.260 | 4.140 | 4.160 | 4.160 | 4,660,400 |
| 2024-06-20 | 4.340 | 4.370 | 4.180 | 4.200 | 4.200 | 5,458,300 |
| 2024-06-19 | 4.350 | 4.410 | 4.320 | 4.340 | 4.340 | 4,889,800 |
| 2024-06-18 | 4.180 | 4.320 | 4.150 | 4.300 | 4.300 | 5,116,800 |
| 2024-06-17 | 4.300 | 4.300 | 4.160 | 4.170 | 4.170 | 6,498,600 |
| 2024-06-14 | 4.300 | 4.370 | 4.250 | 4.310 | 4.310 | 5,088,900 |
| 2024-06-13 | 4.410 | 4.430 | 4.280 | 4.320 | 4.320 | 7,111,100 |
| 2024-06-12 | 4.310 | 4.430 | 4.290 | 4.400 | 4.400 | 6,900,535 |
| 2024-06-11 | 4.450 | 4.460 | 4.270 | 4.320 | 4.320 | 9,531,001 |
| 2024-06-07 | 4.230 | 4.490 | 4.230 | 4.450 | 4.450 | 13,007,700 |
| 2024-06-06 | 4.420 | 4.530 | 4.100 | 4.190 | 4.190 | 17,249,200 |
| 2024-06-05 | 4.670 | 4.670 | 4.420 | 4.420 | 4.420 | 12,299,900 |
| 2024-06-04 | 4.780 | 4.780 | 4.590 | 4.710 | 4.710 | 9,840,540 |
| 2024-06-03 | 5.090 | 5.090 | 4.750 | 4.830 | 4.830 | 13,251,700 |
| 2024-05-31 | 5.110 | 5.180 | 4.990 | 5.080 | 5.080 | 11,513,184 |
| 2024-05-30 | 5.350 | 5.390 | 5.060 | 5.080 | 5.080 | 16,439,284 |
| 2024-05-29 | 5.130 | 5.480 | 5.090 | 5.410 | 5.410 | 22,164,402 |
| 2024-05-28 | 5.030 | 5.500 | 5.000 | 5.190 | 5.190 | 19,254,401 |
| 2024-05-27 | 5.040 | 5.080 | 4.940 | 5.020 | 5.020 | 8,899,601 |
| 2024-05-24 | 5.010 | 5.100 | 4.930 | 5.040 | 5.040 | 9,413,900 |
| 2024-05-23 | 5.180 | 5.200 | 4.980 | 5.020 | 5.020 | 14,550,801 |
| 2024-05-22 | 5.270 | 5.550 | 5.270 | 5.320 | 5.320 | 12,894,000 |
| 2024-05-21 | 5.580 | 5.660 | 5.240 | 5.280 | 5.280 | 16,897,200 |
| 2024-05-20 | 5.350 | 5.540 | 5.320 | 5.510 | 5.510 | 17,927,500 |
| 2024-05-17 | 5.230 | 5.290 | 5.140 | 5.240 | 5.240 | 7,459,400 |
| 2024-05-16 | 5.320 | 5.330 | 5.190 | 5.210 | 5.210 | 9,241,200 |
| 2024-05-15 | 5.130 | 5.350 | 5.050 | 5.250 | 5.250 | 10,608,900 |
| 2024-05-14 | 5.090 | 5.210 | 5.090 | 5.150 | 5.150 | 10,884,101 |
| 2024-05-13 | 5.200 | 5.210 | 5.010 | 5.070 | 5.070 | 11,871,600 |
| 2024-05-10 | 5.450 | 5.560 | 5.200 | 5.290 | 5.290 | 14,271,200 |
| 2024-05-09 | 5.190 | 5.380 | 5.170 | 5.330 | 5.330 | 9,853,000 |
| 2024-05-08 | 5.280 | 5.290 | 5.170 | 5.200 | 5.200 | 8,531,900 |
| 2024-05-07 | 5.180 | 5.350 | 5.180 | 5.280 | 5.280 | 11,234,200 |
| 2024-05-06 | 5.070 | 5.190 | 5.000 | 5.180 | 5.180 | 13,873,600 |
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.