Yunnan luoping Zinc & Electricity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.440	7.510	7.400	7.460	7.460	4,544,701
2023-02-03	7.530	7.560	7.380	7.530	7.530	6,610,300
2023-02-02	7.590	7.610	7.500	7.550	7.550	7,506,190
2023-02-01	7.430	7.670	7.380	7.590	7.590	13,359,000
2023-01-31	7.280	7.400	7.210	7.370	7.370	6,800,000
2023-01-30	7.380	7.470	7.340	7.360	7.360	8,552,320
2023-01-20	7.150	7.400	7.150	7.310	7.310	8,577,900
2023-01-19	7.210	7.250	7.110	7.150	7.150	7,293,500
2023-01-18	6.910	7.510	6.900	7.160	7.160	14,683,813
2023-01-17	6.990	6.990	6.870	6.910	6.910	3,197,100
2023-01-16	6.920	7.000	6.900	6.990	6.990	5,045,300
2023-01-13	6.940	7.010	6.850	6.920	6.920	4,681,000
2023-01-12	6.900	7.020	6.820	6.910	6.910	5,108,200
2023-01-11	6.920	6.960	6.830	6.880	6.880	3,843,300
2023-01-10	7.030	7.030	6.880	6.900	6.900	5,720,101
2023-01-09	6.780	7.040	6.750	6.980	6.980	10,805,500
2023-01-06	6.730	6.810	6.700	6.750	6.750	4,675,300
2023-01-05	6.820	6.820	6.710	6.730	6.730	5,349,700
2023-01-04	6.820	6.890	6.740	6.790	6.790	5,372,825
2023-01-03	6.640	6.820	6.640	6.800	6.800	6,928,100
2022-12-30	6.710	6.760	6.650	6.680	6.680	7,644,472
2022-12-29	6.960	7.000	6.670	6.710	6.710	14,925,812
2022-12-28	6.680	7.350	6.560	6.940	6.940	21,912,550
2022-12-27	6.570	6.820	6.560	6.680	6.680	6,533,933
2022-12-26	6.490	6.530	6.420	6.520	6.520	2,397,300
2022-12-23	6.450	6.550	6.410	6.450	6.450	2,780,700
2022-12-22	6.640	6.760	6.480	6.510	6.510	3,215,800
2022-12-21	6.650	6.740	6.550	6.630	6.630	3,337,800
2022-12-20	6.550	6.650	6.500	6.600	6.600	2,531,312
2022-12-19	6.810	6.810	6.550	6.570	6.570	3,513,400
2022-12-16	6.860	6.870	6.750	6.770	6.770	3,643,200
2022-12-15	6.920	6.930	6.810	6.880	6.880	4,026,100
2022-12-14	6.950	7.030	6.890	6.950	6.950	3,351,818
2022-12-13	6.880	7.010	6.850	6.950	6.950	4,461,311
2022-12-12	7.030	7.040	6.820	6.860	6.860	4,735,400
2022-12-09	6.950	7.040	6.870	7.030	7.030	5,025,801
2022-12-08	6.970	7.000	6.900	6.920	6.920	3,078,200
2022-12-07	7.040	7.040	6.910	6.950	6.950	3,352,300
2022-12-06	7.050	7.070	6.960	7.020	7.020	4,189,300
2022-12-05	6.890	7.070	6.890	7.050	7.050	6,386,900
2022-12-02	6.900	6.950	6.840	6.890	6.890	3,308,700
2022-12-01	6.920	6.980	6.860	6.900	6.900	3,377,229
2022-11-30	6.850	6.930	6.810	6.860	6.860	3,898,500
2022-11-29	6.730	6.860	6.710	6.850	6.850	4,526,674
2022-11-28	6.620	6.720	6.580	6.710	6.710	3,763,168
2022-11-25	6.790	6.790	6.680	6.700	6.700	4,037,600
2022-11-24	6.800	6.850	6.760	6.790	6.790	4,810,200
2022-11-23	6.790	6.800	6.660	6.760	6.760	4,828,802
2022-11-22	6.770	6.840	6.720	6.790	6.790	4,766,000
2022-11-21	6.770	6.780	6.690	6.770	6.770	3,578,300
2022-11-18	6.900	6.900	6.760	6.770	6.770	4,027,301
2022-11-17	6.920	6.950	6.850	6.900	6.900	3,985,501
2022-11-16	6.900	7.050	6.860	6.960	6.960	5,748,673
2022-11-15	6.870	6.910	6.770	6.900	6.900	4,783,966
2022-11-14	6.980	7.030	6.770	6.800	6.800	5,388,875
2022-11-11	7.030	7.070	6.920	6.950	6.950	5,404,310
2022-11-10	6.840	6.950	6.800	6.890	6.890	5,442,500
2022-11-09	6.940	7.050	6.840	6.880	6.880	5,224,877
2022-11-08	6.860	6.990	6.750	6.960	6.960	8,724,103
2022-11-07	6.780	6.920	6.740	6.820	6.820	7,265,594

← NewerPage 16 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.