Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.210 | 5.330 | 5.040 | 5.060 | 5.060 | 14,309,900 |
| 2024-04-29 | 5.070 | 5.260 | 5.010 | 5.240 | 5.240 | 12,192,600 |
| 2024-04-26 | 4.980 | 5.060 | 4.920 | 5.040 | 5.040 | 10,710,400 |
| 2024-04-25 | 4.860 | 5.040 | 4.810 | 4.960 | 4.960 | 11,541,892 |
| 2024-04-24 | 4.700 | 4.900 | 4.680 | 4.900 | 4.900 | 12,881,593 |
| 2024-04-23 | 4.750 | 4.750 | 4.630 | 4.690 | 4.690 | 11,967,700 |
| 2024-04-22 | 4.950 | 5.080 | 4.730 | 4.750 | 4.750 | 17,833,800 |
| 2024-04-19 | 4.910 | 5.260 | 4.890 | 4.970 | 4.970 | 20,074,002 |
| 2024-04-18 | 5.020 | 5.050 | 4.760 | 4.980 | 4.980 | 23,438,234 |
| 2024-04-17 | 4.730 | 5.100 | 4.600 | 5.050 | 5.050 | 33,627,880 |
| 2024-04-16 | 5.330 | 5.430 | 5.020 | 5.020 | 5.020 | 12,700,400 |
| 2024-04-15 | 5.940 | 6.040 | 5.580 | 5.580 | 5.580 | 27,287,422 |
| 2024-04-12 | 6.350 | 6.400 | 6.160 | 6.200 | 6.200 | 21,579,800 |
| 2024-04-11 | 6.100 | 6.590 | 6.020 | 6.360 | 6.360 | 32,777,693 |
| 2024-04-10 | 6.240 | 6.720 | 6.180 | 6.390 | 6.390 | 29,494,476 |
| 2024-04-09 | 6.090 | 6.310 | 6.060 | 6.200 | 6.200 | 28,435,950 |
| 2024-04-08 | 6.310 | 6.790 | 6.220 | 6.290 | 6.290 | 41,954,419 |
| 2024-04-03 | 6.160 | 6.390 | 6.060 | 6.220 | 6.220 | 34,249,901 |
| 2024-04-02 | 5.830 | 6.490 | 5.800 | 6.120 | 6.120 | 36,757,347 |
| 2024-04-01 | 5.660 | 5.960 | 5.610 | 5.900 | 5.900 | 24,295,850 |
| 2024-03-29 | 5.450 | 5.660 | 5.440 | 5.660 | 5.660 | 10,931,000 |
| 2024-03-28 | 5.330 | 5.470 | 5.300 | 5.430 | 5.430 | 9,840,900 |
| 2024-03-27 | 5.450 | 5.490 | 5.330 | 5.330 | 5.330 | 10,091,900 |
| 2024-03-26 | 5.430 | 5.500 | 5.280 | 5.430 | 5.430 | 9,343,714 |
| 2024-03-25 | 5.530 | 5.640 | 5.420 | 5.450 | 5.450 | 13,723,816 |
| 2024-03-22 | 5.700 | 5.730 | 5.480 | 5.530 | 5.530 | 15,480,291 |
| 2024-03-21 | 5.690 | 5.740 | 5.570 | 5.710 | 5.710 | 17,513,001 |
| 2024-03-20 | 5.550 | 5.750 | 5.470 | 5.650 | 5.650 | 18,540,000 |
| 2024-03-19 | 5.540 | 5.730 | 5.510 | 5.570 | 5.570 | 18,291,275 |
| 2024-03-18 | 5.600 | 5.690 | 5.450 | 5.560 | 5.560 | 21,189,951 |
| 2024-03-15 | 5.320 | 5.650 | 5.260 | 5.600 | 5.600 | 30,674,639 |
| 2024-03-14 | 5.330 | 5.550 | 5.280 | 5.390 | 5.390 | 25,511,189 |
| 2024-03-13 | 5.260 | 5.330 | 5.170 | 5.290 | 5.290 | 17,621,039 |
| 2024-03-12 | 5.400 | 5.440 | 5.210 | 5.300 | 5.300 | 19,439,193 |
| 2024-03-11 | 5.450 | 5.540 | 5.260 | 5.400 | 5.400 | 28,260,275 |
| 2024-03-08 | 5.440 | 5.840 | 5.350 | 5.490 | 5.490 | 46,669,575 |
| 2024-03-07 | 4.890 | 5.340 | 4.890 | 5.340 | 5.340 | 10,677,075 |
| 2024-03-06 | 4.760 | 4.920 | 4.740 | 4.850 | 4.850 | 8,134,233 |
| 2024-03-05 | 4.910 | 4.980 | 4.760 | 4.760 | 4.760 | 8,068,300 |
| 2024-03-04 | 5.000 | 5.060 | 4.820 | 4.920 | 4.920 | 9,468,910 |
| 2024-03-01 | 5.020 | 5.060 | 4.920 | 5.000 | 5.000 | 10,839,366 |
| 2024-02-29 | 4.740 | 5.020 | 4.720 | 4.990 | 4.990 | 18,020,201 |
| 2024-02-28 | 5.380 | 5.520 | 4.830 | 4.850 | 4.850 | 22,364,763 |
| 2024-02-27 | 5.150 | 5.410 | 5.080 | 5.370 | 5.370 | 12,532,484 |
| 2024-02-26 | 5.100 | 5.290 | 5.050 | 5.140 | 5.140 | 15,208,845 |
| 2024-02-23 | 4.910 | 5.120 | 4.850 | 5.070 | 5.070 | 15,159,200 |
| 2024-02-22 | 4.680 | 4.870 | 4.660 | 4.870 | 4.870 | 13,249,429 |
| 2024-02-21 | 4.460 | 4.850 | 4.440 | 4.660 | 4.660 | 17,378,403 |
| 2024-02-20 | 4.430 | 4.550 | 4.320 | 4.540 | 4.540 | 13,596,098 |
| 2024-02-19 | 4.320 | 4.500 | 4.250 | 4.460 | 4.460 | 18,413,642 |
| 2024-02-08 | 4.100 | 4.330 | 3.690 | 4.300 | 4.300 | 29,851,561 |
| 2024-02-07 | 4.520 | 4.590 | 4.100 | 4.100 | 4.100 | 23,611,771 |
| 2024-02-06 | 4.500 | 4.810 | 4.420 | 4.560 | 4.560 | 24,414,843 |
| 2024-02-05 | 5.420 | 5.430 | 4.910 | 4.910 | 4.910 | 10,689,000 |
| 2024-02-02 | 5.640 | 5.900 | 5.250 | 5.460 | 5.460 | 12,531,400 |
| 2024-02-01 | 5.850 | 5.850 | 5.490 | 5.650 | 5.650 | 12,598,200 |
| 2024-01-31 | 6.310 | 6.360 | 5.850 | 5.870 | 5.870 | 12,009,001 |
| 2024-01-30 | 6.530 | 6.570 | 6.310 | 6.320 | 6.320 | 6,938,300 |
| 2024-01-29 | 6.890 | 6.940 | 6.540 | 6.560 | 6.560 | 8,460,800 |
| 2024-01-26 | 6.700 | 6.980 | 6.670 | 6.880 | 6.880 | 11,920,200 |
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.