Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.370 | 6.740 | 6.360 | 6.710 | 6.710 | 9,122,001 |
| 2024-01-24 | 6.200 | 6.340 | 6.030 | 6.310 | 6.310 | 7,727,238 |
| 2024-01-23 | 6.330 | 6.400 | 6.030 | 6.200 | 6.200 | 10,500,140 |
| 2024-01-22 | 6.640 | 6.700 | 6.230 | 6.250 | 6.250 | 9,750,106 |
| 2024-01-19 | 6.730 | 6.850 | 6.630 | 6.640 | 6.640 | 7,537,100 |
| 2024-01-18 | 6.920 | 7.000 | 6.510 | 6.700 | 6.700 | 10,317,600 |
| 2024-01-17 | 7.150 | 7.230 | 6.990 | 7.010 | 7.010 | 5,233,600 |
| 2024-01-16 | 7.240 | 7.290 | 7.090 | 7.200 | 7.200 | 6,050,900 |
| 2024-01-15 | 7.230 | 7.300 | 7.180 | 7.230 | 7.230 | 4,271,000 |
| 2024-01-12 | 7.260 | 7.410 | 7.250 | 7.280 | 7.280 | 7,246,600 |
| 2024-01-11 | 7.280 | 7.350 | 7.250 | 7.280 | 7.280 | 6,560,101 |
| 2024-01-10 | 7.370 | 7.470 | 7.310 | 7.320 | 7.320 | 7,736,100 |
| 2024-01-09 | 7.390 | 7.460 | 7.300 | 7.420 | 7.420 | 5,365,100 |
| 2024-01-08 | 7.420 | 7.490 | 7.310 | 7.320 | 7.320 | 5,857,401 |
| 2024-01-05 | 7.600 | 7.640 | 7.400 | 7.460 | 7.460 | 8,800,700 |
| 2024-01-04 | 7.560 | 7.700 | 7.530 | 7.610 | 7.610 | 7,318,645 |
| 2024-01-03 | 7.470 | 7.620 | 7.470 | 7.560 | 7.560 | 7,456,401 |
| 2024-01-02 | 7.490 | 7.710 | 7.460 | 7.520 | 7.520 | 7,633,900 |
| 2023-12-29 | 7.320 | 7.500 | 7.300 | 7.480 | 7.480 | 9,019,321 |
| 2023-12-28 | 7.180 | 7.340 | 7.180 | 7.320 | 7.320 | 7,267,000 |
| 2023-12-27 | 7.130 | 7.200 | 7.010 | 7.170 | 7.170 | 4,762,900 |
| 2023-12-26 | 7.170 | 7.240 | 7.120 | 7.130 | 7.130 | 5,252,300 |
| 2023-12-25 | 7.190 | 7.210 | 7.040 | 7.170 | 7.170 | 4,714,400 |
| 2023-12-22 | 7.260 | 7.300 | 7.130 | 7.190 | 7.190 | 4,182,400 |
| 2023-12-21 | 7.180 | 7.260 | 7.020 | 7.260 | 7.260 | 6,182,550 |
| 2023-12-20 | 7.170 | 7.320 | 7.160 | 7.200 | 7.200 | 4,000,350 |
| 2023-12-19 | 7.240 | 7.290 | 7.120 | 7.180 | 7.180 | 4,786,000 |
| 2023-12-18 | 7.340 | 7.370 | 7.250 | 7.270 | 7.270 | 5,652,890 |
| 2023-12-15 | 7.290 | 7.400 | 7.280 | 7.350 | 7.350 | 7,962,300 |
| 2023-12-14 | 7.290 | 7.410 | 7.270 | 7.290 | 7.290 | 9,948,900 |
| 2023-12-13 | 7.220 | 7.280 | 7.170 | 7.200 | 7.200 | 5,024,001 |
| 2023-12-12 | 7.120 | 7.200 | 7.050 | 7.190 | 7.190 | 6,298,400 |
| 2023-12-11 | 7.020 | 7.170 | 6.950 | 7.110 | 7.110 | 7,433,600 |
| 2023-12-08 | 7.280 | 7.320 | 7.070 | 7.090 | 7.090 | 6,741,611 |
| 2023-12-07 | 7.320 | 7.350 | 7.180 | 7.240 | 7.240 | 6,267,900 |
| 2023-12-06 | 7.230 | 7.320 | 7.200 | 7.310 | 7.310 | 5,125,400 |
| 2023-12-05 | 7.300 | 7.350 | 7.210 | 7.230 | 7.230 | 4,948,501 |
| 2023-12-04 | 7.220 | 7.370 | 7.210 | 7.330 | 7.330 | 5,905,601 |
| 2023-12-01 | 7.140 | 7.240 | 7.110 | 7.220 | 7.220 | 5,000,400 |
| 2023-11-30 | 7.260 | 7.280 | 7.110 | 7.160 | 7.160 | 5,142,812 |
| 2023-11-29 | 7.300 | 7.410 | 7.240 | 7.250 | 7.250 | 6,158,012 |
| 2023-11-28 | 7.220 | 7.300 | 7.160 | 7.290 | 7.290 | 5,321,412 |
| 2023-11-27 | 7.170 | 7.250 | 7.130 | 7.210 | 7.210 | 5,034,500 |
| 2023-11-24 | 7.210 | 7.250 | 7.140 | 7.160 | 7.160 | 3,311,877 |
| 2023-11-23 | 7.120 | 7.230 | 7.120 | 7.210 | 7.210 | 3,138,000 |
| 2023-11-22 | 7.200 | 7.290 | 7.130 | 7.140 | 7.140 | 4,496,177 |
| 2023-11-21 | 7.260 | 7.350 | 7.200 | 7.210 | 7.210 | 4,673,500 |
| 2023-11-20 | 7.190 | 7.250 | 7.130 | 7.230 | 7.230 | 4,948,100 |
| 2023-11-17 | 7.130 | 7.210 | 7.050 | 7.170 | 7.170 | 4,728,100 |
| 2023-11-16 | 7.130 | 7.190 | 7.090 | 7.100 | 7.100 | 3,756,500 |
| 2023-11-15 | 7.160 | 7.180 | 7.100 | 7.150 | 7.150 | 6,193,700 |
| 2023-11-14 | 7.150 | 7.160 | 7.020 | 7.040 | 7.040 | 5,404,400 |
| 2023-11-13 | 6.990 | 7.200 | 6.940 | 7.130 | 7.130 | 7,317,500 |
| 2023-11-10 | 6.950 | 7.020 | 6.910 | 6.990 | 6.990 | 3,464,288 |
| 2023-11-09 | 6.960 | 7.040 | 6.940 | 6.950 | 6.950 | 5,878,900 |
| 2023-11-08 | 6.960 | 7.010 | 6.920 | 6.950 | 6.950 | 4,257,700 |
| 2023-11-07 | 7.000 | 7.020 | 6.920 | 6.980 | 6.980 | 4,454,001 |
| 2023-11-06 | 6.920 | 7.000 | 6.910 | 6.990 | 6.990 | 5,006,301 |
| 2023-11-03 | 6.940 | 6.990 | 6.900 | 6.910 | 6.910 | 5,564,200 |
| 2023-11-02 | 7.070 | 7.080 | 6.870 | 6.920 | 6.920 | 6,751,906 |
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.