Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.750 | 6.750 | 6.580 | 6.640 | 6.640 | 5,384,200 |
| 2023-05-04 | 6.720 | 6.880 | 6.710 | 6.750 | 6.750 | 4,628,820 |
| 2023-04-28 | 6.560 | 6.740 | 6.550 | 6.730 | 6.730 | 4,342,300 |
| 2023-04-27 | 6.620 | 6.640 | 6.520 | 6.550 | 6.550 | 4,639,300 |
| 2023-04-26 | 6.480 | 6.670 | 6.440 | 6.620 | 6.620 | 5,671,442 |
| 2023-04-25 | 6.820 | 6.850 | 6.400 | 6.520 | 6.520 | 9,079,900 |
| 2023-04-24 | 6.940 | 6.940 | 6.770 | 6.800 | 6.800 | 7,532,873 |
| 2023-04-21 | 7.120 | 7.210 | 6.940 | 6.950 | 6.950 | 6,174,500 |
| 2023-04-20 | 7.120 | 7.190 | 7.060 | 7.140 | 7.140 | 7,075,673 |
| 2023-04-19 | 7.300 | 7.300 | 7.110 | 7.130 | 7.130 | 5,449,200 |
| 2023-04-18 | 7.310 | 7.400 | 7.190 | 7.240 | 7.240 | 6,037,700 |
| 2023-04-17 | 7.240 | 7.350 | 7.190 | 7.310 | 7.310 | 8,306,310 |
| 2023-04-14 | 7.060 | 7.330 | 7.060 | 7.230 | 7.230 | 10,403,221 |
| 2023-04-13 | 7.130 | 7.250 | 7.050 | 7.060 | 7.060 | 11,366,600 |
| 2023-04-12 | 6.980 | 7.160 | 6.950 | 7.130 | 7.130 | 19,208,401 |
| 2023-04-11 | 6.630 | 7.060 | 6.530 | 7.040 | 7.040 | 15,810,713 |
| 2023-04-10 | 6.760 | 6.770 | 6.590 | 6.630 | 6.630 | 5,164,600 |
| 2023-04-07 | 6.740 | 6.770 | 6.700 | 6.750 | 6.750 | 2,582,000 |
| 2023-04-06 | 6.670 | 6.790 | 6.570 | 6.750 | 6.750 | 4,651,600 |
| 2023-04-04 | 6.820 | 6.820 | 6.650 | 6.690 | 6.690 | 4,802,400 |
| 2023-04-03 | 6.800 | 6.830 | 6.720 | 6.820 | 6.820 | 3,566,600 |
| 2023-03-31 | 6.750 | 6.830 | 6.700 | 6.790 | 6.790 | 3,503,400 |
| 2023-03-30 | 6.820 | 6.830 | 6.600 | 6.700 | 6.700 | 4,919,000 |
| 2023-03-29 | 6.950 | 6.980 | 6.760 | 6.780 | 6.780 | 6,492,200 |
| 2023-03-28 | 6.970 | 7.060 | 6.970 | 6.970 | 6.970 | 3,638,711 |
| 2023-03-27 | 7.150 | 7.160 | 6.950 | 7.030 | 7.030 | 3,343,200 |
| 2023-03-24 | 7.110 | 7.150 | 7.040 | 7.120 | 7.120 | 3,720,501 |
| 2023-03-23 | 7.060 | 7.120 | 7.030 | 7.120 | 7.120 | 3,217,100 |
| 2023-03-22 | 7.120 | 7.130 | 7.010 | 7.090 | 7.090 | 3,308,000 |
| 2023-03-21 | 6.970 | 7.120 | 6.960 | 7.110 | 7.110 | 4,285,100 |
| 2023-03-20 | 6.940 | 7.010 | 6.920 | 6.980 | 6.980 | 4,807,000 |
| 2023-03-17 | 6.940 | 7.020 | 6.910 | 6.930 | 6.930 | 3,016,800 |
| 2023-03-16 | 7.130 | 7.140 | 6.890 | 6.900 | 6.900 | 6,129,180 |
| 2023-03-15 | 7.040 | 7.190 | 7.010 | 7.170 | 7.170 | 3,958,000 |
| 2023-03-14 | 7.110 | 7.250 | 6.950 | 7.010 | 7.010 | 6,514,300 |
| 2023-03-13 | 7.110 | 7.170 | 7.030 | 7.100 | 7.100 | 3,196,001 |
| 2023-03-10 | 7.180 | 7.200 | 7.090 | 7.130 | 7.130 | 3,511,200 |
| 2023-03-09 | 7.230 | 7.250 | 7.130 | 7.210 | 7.210 | 3,678,900 |
| 2023-03-08 | 7.160 | 7.240 | 7.160 | 7.220 | 7.220 | 3,522,351 |
| 2023-03-07 | 7.330 | 7.410 | 7.200 | 7.200 | 7.200 | 5,115,800 |
| 2023-03-06 | 7.380 | 7.420 | 7.260 | 7.330 | 7.330 | 3,699,820 |
| 2023-03-03 | 7.380 | 7.400 | 7.300 | 7.370 | 7.370 | 3,744,020 |
| 2023-03-02 | 7.450 | 7.470 | 7.350 | 7.370 | 7.370 | 4,622,900 |
| 2023-03-01 | 7.410 | 7.470 | 7.360 | 7.450 | 7.450 | 3,882,000 |
| 2023-02-28 | 7.430 | 7.450 | 7.300 | 7.420 | 7.420 | 4,024,501 |
| 2023-02-27 | 7.570 | 7.570 | 7.340 | 7.380 | 7.380 | 6,071,300 |
| 2023-02-24 | 7.570 | 7.600 | 7.420 | 7.560 | 7.560 | 3,974,900 |
| 2023-02-23 | 7.560 | 7.660 | 7.500 | 7.580 | 7.580 | 4,666,664 |
| 2023-02-22 | 7.680 | 7.730 | 7.560 | 7.630 | 7.630 | 6,174,664 |
| 2023-02-21 | 7.450 | 7.840 | 7.450 | 7.680 | 7.680 | 16,252,515 |
| 2023-02-20 | 7.280 | 7.570 | 7.260 | 7.430 | 7.430 | 9,016,511 |
| 2023-02-17 | 7.200 | 7.410 | 7.200 | 7.240 | 7.240 | 5,550,900 |
| 2023-02-16 | 7.490 | 7.500 | 7.160 | 7.230 | 7.230 | 7,291,100 |
| 2023-02-15 | 7.450 | 7.600 | 7.420 | 7.470 | 7.470 | 5,374,300 |
| 2023-02-14 | 7.450 | 7.550 | 7.380 | 7.450 | 7.450 | 4,887,065 |
| 2023-02-13 | 7.440 | 7.470 | 7.390 | 7.410 | 7.410 | 3,867,111 |
| 2023-02-10 | 7.520 | 7.530 | 7.380 | 7.420 | 7.420 | 6,854,002 |
| 2023-02-09 | 7.460 | 7.590 | 7.450 | 7.520 | 7.520 | 6,826,302 |
| 2023-02-08 | 7.490 | 7.670 | 7.450 | 7.490 | 7.490 | 6,117,800 |
| 2023-02-07 | 7.500 | 7.530 | 7.430 | 7.530 | 7.530 | 3,777,701 |
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.