Yunnan luoping Zinc & Electricity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.530	7.680	7.430	7.620	7.620	16,562,500
2023-07-31	7.400	7.580	7.400	7.520	7.520	11,974,417
2023-07-28	7.320	7.530	7.270	7.450	7.450	13,796,623
2023-07-27	7.370	7.450	7.270	7.290	7.290	8,422,721
2023-07-26	7.330	7.400	7.280	7.340	7.340	6,724,901
2023-07-25	7.230	7.380	7.230	7.360	7.360	11,291,701
2023-07-24	7.290	7.380	7.200	7.200	7.200	8,470,500
2023-07-21	7.270	7.360	7.250	7.270	7.270	7,531,500
2023-07-20	7.460	7.490	7.290	7.310	7.310	13,182,222
2023-07-19	7.450	7.550	7.370	7.420	7.420	12,388,621
2023-07-18	7.370	7.490	7.240	7.430	7.430	13,175,503
2023-07-17	7.310	7.440	7.290	7.370	7.370	20,627,689
2023-07-14	7.500	7.720	7.450	7.550	7.550	24,353,753
2023-07-13	7.650	7.800	7.520	7.540	7.540	30,108,851
2023-07-12	7.700	7.850	7.560	7.710	7.710	39,675,644
2023-07-11	7.980	7.980	7.650	7.710	7.710	58,684,619
2023-07-10	7.410	8.140	7.400	8.140	8.140	31,903,009
2023-07-07	7.490	7.750	7.320	7.400	7.400	60,004,109
2023-07-06	8.000	8.360	7.670	7.830	7.830	91,772,706
2023-07-05	6.940	7.600	6.830	7.600	7.600	38,827,635
2023-07-04	7.290	7.290	6.890	6.910	6.910	43,721,858
2023-07-03	6.600	6.680	6.590	6.630	6.630	3,494,224
2023-06-30	6.490	6.630	6.480	6.610	6.610	4,012,872
2023-06-29	6.500	6.570	6.470	6.500	6.500	4,486,201
2023-06-28	6.430	6.490	6.300	6.480	6.480	4,300,000
2023-06-27	6.280	6.420	6.220	6.410	6.410	3,306,000
2023-06-26	6.290	6.340	6.200	6.230	6.230	5,220,401
2023-06-21	6.380	6.420	6.280	6.290	6.290	4,685,775
2023-06-20	6.460	6.470	6.370	6.390	6.390	3,549,800
2023-06-19	6.570	6.600	6.440	6.460	6.460	4,600,920
2023-06-16	6.540	6.590	6.510	6.560	6.560	4,417,408
2023-06-15	6.510	6.540	6.440	6.530	6.530	3,236,500
2023-06-14	6.490	6.520	6.450	6.500	6.500	3,006,211
2023-06-13	6.480	6.530	6.460	6.490	6.490	2,619,300
2023-06-12	6.500	6.540	6.400	6.500	6.500	3,918,910
2023-06-09	6.590	6.590	6.490	6.530	6.530	3,373,100
2023-06-08	6.480	6.620	6.480	6.540	6.540	2,926,500
2023-06-07	6.520	6.560	6.490	6.500	6.500	2,341,200
2023-06-06	6.590	6.660	6.520	6.540	6.540	2,672,200
2023-06-05	6.640	6.650	6.560	6.610	6.610	3,009,780
2023-06-02	6.470	6.640	6.470	6.590	6.590	4,392,496
2023-06-01	6.400	6.500	6.390	6.460	6.460	2,493,696
2023-05-31	6.430	6.490	6.420	6.440	6.440	2,293,300
2023-05-30	6.460	6.470	6.360	6.430	6.430	2,995,759
2023-05-29	6.520	6.540	6.440	6.450	6.450	2,727,959
2023-05-26	6.470	6.530	6.420	6.510	6.510	2,716,080
2023-05-25	6.500	6.540	6.360	6.470	6.470	4,790,080
2023-05-24	6.550	6.600	6.510	6.530	6.530	2,549,191
2023-05-23	6.680	6.680	6.580	6.590	6.590	2,985,528
2023-05-22	6.720	6.750	6.660	6.670	6.670	2,574,720
2023-05-19	6.800	6.800	6.680	6.720	6.720	2,629,378
2023-05-18	6.790	6.800	6.730	6.800	6.800	3,370,501
2023-05-17	6.720	6.770	6.630	6.760	6.760	3,269,900
2023-05-16	6.810	6.810	6.670	6.710	6.710	4,268,100
2023-05-15	6.660	6.840	6.640	6.800	6.800	4,966,835
2023-05-12	6.780	6.780	6.650	6.680	6.680	4,392,502
2023-05-11	6.790	6.820	6.720	6.780	6.780	3,728,502
2023-05-10	6.720	6.810	6.670	6.780	6.780	5,350,500
2023-05-09	6.710	6.840	6.660	6.690	6.690	7,384,800
2023-05-08	6.660	6.770	6.650	6.760	6.760	4,416,800

← NewerPage 14 of 21 · 1,219 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.