Yunnan luoping Zinc & Electricity Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.920	7.050	6.910	7.040	7.040	6,873,502
2023-10-31	6.870	6.930	6.830	6.910	6.910	6,030,300
2023-10-30	6.720	6.920	6.710	6.900	6.900	10,535,600
2023-10-27	6.650	6.780	6.620	6.710	6.710	5,811,606
2023-10-26	6.640	6.670	6.540	6.660	6.660	4,317,700
2023-10-25	6.600	6.700	6.570	6.650	6.650	5,024,081
2023-10-24	6.400	6.590	6.390	6.570	6.570	4,931,800
2023-10-23	6.470	6.510	6.360	6.380	6.380	5,535,100
2023-10-20	6.490	6.580	6.480	6.510	6.510	3,216,100
2023-10-19	6.490	6.650	6.460	6.530	6.530	5,469,500
2023-10-18	6.610	6.620	6.530	6.530	6.530	4,543,988
2023-10-17	6.710	6.710	6.590	6.620	6.620	4,500,300
2023-10-16	6.630	6.750	6.630	6.690	6.690	6,433,280
2023-10-13	6.720	6.720	6.620	6.650	6.650	6,481,400
2023-10-12	6.630	6.760	6.580	6.760	6.760	7,704,386
2023-10-11	6.800	6.800	6.580	6.600	6.600	8,679,900
2023-10-10	6.710	6.790	6.690	6.750	6.750	6,011,520
2023-10-09	6.700	6.720	6.640	6.710	6.710	5,593,740
2023-09-28	6.600	6.710	6.600	6.680	6.680	6,894,400
2023-09-27	6.610	6.670	6.560	6.580	6.580	9,043,921
2023-09-26	6.700	6.790	6.620	6.640	6.640	7,537,800
2023-09-25	6.910	6.920	6.700	6.710	6.710	10,694,800
2023-09-22	6.940	6.960	6.850	6.910	6.910	10,017,500
2023-09-21	7.050	7.060	6.890	6.930	6.930	6,973,338
2023-09-20	7.210	7.220	7.020	7.040	7.040	7,510,600
2023-09-19	7.290	7.300	7.170	7.200	7.200	7,689,500
2023-09-18	7.230	7.380	7.220	7.300	7.300	12,326,400
2023-09-15	7.160	7.350	7.140	7.280	7.280	18,296,582
2023-09-14	6.950	7.260	6.920	7.150	7.150	23,698,882
2023-09-13	6.870	7.100	6.850	6.910	6.910	10,026,980
2023-09-12	6.870	6.980	6.850	6.900	6.900	6,633,400
2023-09-11	6.810	6.990	6.700	6.920	6.920	10,926,060
2023-09-08	6.960	7.020	6.880	6.880	6.880	12,709,200
2023-09-07	7.310	7.350	6.970	6.980	6.980	25,708,700
2023-09-06	7.570	7.580	7.310	7.330	7.330	21,805,200
2023-09-05	7.420	7.650	7.290	7.560	7.560	54,126,795
2023-09-04	7.270	7.980	7.200	7.770	7.770	62,778,129
2023-09-01	6.870	7.250	6.870	7.250	7.250	15,845,774
2023-08-31	7.030	7.060	6.900	6.910	6.910	6,722,900
2023-08-30	7.090	7.170	6.970	7.070	7.070	9,295,504
2023-08-29	7.220	7.230	7.020	7.080	7.080	14,898,366
2023-08-28	7.230	7.300	7.080	7.220	7.220	12,494,027
2023-08-25	7.100	7.160	6.960	6.990	6.990	6,684,400
2023-08-24	6.910	7.180	6.870	7.130	7.130	9,581,101
2023-08-23	7.090	7.110	6.930	6.940	6.940	4,592,610
2023-08-22	7.180	7.260	6.980	7.100	7.100	6,388,700
2023-08-21	7.200	7.280	7.060	7.170	7.170	7,452,400
2023-08-18	7.190	7.280	7.160	7.230	7.230	8,251,201
2023-08-17	6.970	7.400	6.870	7.250	7.250	12,112,022
2023-08-16	7.010	7.070	6.940	6.960	6.960	3,637,422
2023-08-15	7.160	7.180	7.000	7.040	7.040	4,396,470
2023-08-14	7.120	7.180	7.050	7.140	7.140	4,522,900
2023-08-11	7.300	7.350	7.120	7.140	7.140	5,958,400
2023-08-10	7.330	7.400	7.280	7.300	7.300	5,081,000
2023-08-09	7.450	7.460	7.320	7.350	7.350	4,858,656
2023-08-08	7.370	7.600	7.320	7.480	7.480	8,617,700
2023-08-07	7.400	7.470	7.330	7.400	7.400	6,890,000
2023-08-04	7.500	7.570	7.350	7.410	7.410	10,522,701
2023-08-03	7.450	7.580	7.450	7.490	7.490	10,453,700
2023-08-02	7.740	7.850	7.560	7.620	7.620	18,917,001

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.