Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.560 | 6.710 | 6.560 | 6.680 | 6.680 | 5,311,518 |
| 2022-11-03 | 6.460 | 6.660 | 6.420 | 6.570 | 6.570 | 5,318,692 |
| 2022-11-02 | 6.430 | 6.550 | 6.420 | 6.500 | 6.500 | 4,010,045 |
| 2022-11-01 | 6.220 | 6.440 | 6.210 | 6.430 | 6.430 | 4,641,289 |
| 2022-10-31 | 6.160 | 6.320 | 6.120 | 6.220 | 6.220 | 4,802,861 |
| 2022-10-28 | 6.540 | 6.540 | 6.150 | 6.170 | 6.170 | 6,780,188 |
| 2022-10-27 | 6.530 | 6.670 | 6.500 | 6.540 | 6.540 | 4,225,277 |
| 2022-10-26 | 6.440 | 6.610 | 6.400 | 6.530 | 6.530 | 5,827,294 |
| 2022-10-25 | 6.450 | 6.480 | 6.270 | 6.450 | 6.450 | 5,650,600 |
| 2022-10-24 | 6.570 | 6.680 | 6.420 | 6.460 | 6.460 | 5,279,600 |
| 2022-10-21 | 6.640 | 6.700 | 6.530 | 6.550 | 6.550 | 4,437,100 |
| 2022-10-20 | 6.650 | 6.710 | 6.560 | 6.620 | 6.620 | 4,291,300 |
| 2022-10-19 | 6.730 | 6.770 | 6.640 | 6.660 | 6.660 | 4,387,100 |
| 2022-10-18 | 6.780 | 6.800 | 6.700 | 6.710 | 6.710 | 4,084,974 |
| 2022-10-17 | 6.690 | 6.770 | 6.580 | 6.770 | 6.770 | 6,933,503 |
| 2022-10-14 | 6.690 | 6.730 | 6.660 | 6.710 | 6.710 | 5,155,502 |
| 2022-10-13 | 6.580 | 6.720 | 6.500 | 6.640 | 6.640 | 6,607,400 |
| 2022-10-12 | 6.490 | 6.610 | 6.330 | 6.610 | 6.610 | 6,275,460 |
| 2022-10-11 | 6.350 | 6.500 | 6.340 | 6.490 | 6.490 | 4,959,240 |
| 2022-10-10 | 6.450 | 6.590 | 6.340 | 6.350 | 6.350 | 5,664,701 |
| 2022-09-30 | 6.410 | 6.550 | 6.410 | 6.420 | 6.420 | 5,927,300 |
| 2022-09-29 | 6.570 | 6.610 | 6.380 | 6.420 | 6.420 | 6,229,466 |
| 2022-09-28 | 6.740 | 6.740 | 6.490 | 6.490 | 6.490 | 9,145,020 |
| 2022-09-27 | 6.790 | 6.870 | 6.560 | 6.750 | 6.750 | 8,049,823 |
| 2022-09-26 | 7.040 | 7.040 | 6.700 | 6.730 | 6.730 | 8,315,100 |
| 2022-09-23 | 7.350 | 7.370 | 6.930 | 7.070 | 7.070 | 10,864,400 |
| 2022-09-22 | 7.180 | 7.430 | 7.180 | 7.290 | 7.290 | 9,329,100 |
| 2022-09-21 | 7.420 | 7.460 | 7.180 | 7.290 | 7.290 | 8,838,800 |
| 2022-09-20 | 7.060 | 7.450 | 7.030 | 7.400 | 7.400 | 11,660,900 |
| 2022-09-19 | 7.330 | 7.330 | 6.940 | 6.970 | 6.970 | 11,388,500 |
| 2022-09-16 | 7.780 | 7.780 | 7.260 | 7.280 | 7.280 | 10,989,900 |
| 2022-09-15 | 8.060 | 8.120 | 7.580 | 7.700 | 7.700 | 11,689,800 |
| 2022-09-14 | 7.950 | 8.130 | 7.910 | 8.030 | 8.030 | 9,498,201 |
| 2022-09-13 | 8.170 | 8.350 | 8.080 | 8.170 | 8.170 | 11,610,968 |
| 2022-09-09 | 8.150 | 8.240 | 8.020 | 8.150 | 8.150 | 10,329,606 |
| 2022-09-08 | 8.010 | 8.150 | 7.920 | 8.100 | 8.100 | 13,587,600 |
| 2022-09-07 | 7.720 | 8.350 | 7.650 | 8.090 | 8.090 | 24,103,168 |
| 2022-09-06 | 7.400 | 7.850 | 7.400 | 7.730 | 7.730 | 10,940,896 |
| 2022-09-05 | 7.290 | 7.450 | 7.210 | 7.410 | 7.410 | 5,525,589 |
| 2022-09-02 | 7.200 | 7.320 | 7.100 | 7.290 | 7.290 | 4,805,998 |
| 2022-09-01 | 7.340 | 7.440 | 7.190 | 7.210 | 7.210 | 5,939,594 |
| 2022-08-31 | 7.740 | 7.760 | 7.320 | 7.370 | 7.370 | 9,669,900 |
| 2022-08-30 | 7.930 | 7.990 | 7.660 | 7.740 | 7.740 | 8,784,101 |
| 2022-08-29 | 7.560 | 7.930 | 7.450 | 7.920 | 7.920 | 8,975,789 |
| 2022-08-26 | 7.890 | 8.030 | 7.680 | 7.720 | 7.720 | 8,530,000 |
| 2022-08-25 | 7.870 | 8.050 | 7.640 | 7.920 | 7.920 | 11,139,300 |
| 2022-08-24 | 8.200 | 8.370 | 7.870 | 7.890 | 7.890 | 11,341,048 |
| 2022-08-23 | 8.100 | 8.240 | 8.010 | 8.190 | 8.190 | 11,410,073 |
| 2022-08-22 | 7.970 | 8.120 | 7.830 | 8.070 | 8.070 | 11,047,500 |
| 2022-08-19 | 8.250 | 8.250 | 7.980 | 7.980 | 7.980 | 13,322,400 |
| 2022-08-18 | 8.170 | 8.330 | 8.070 | 8.240 | 8.240 | 23,743,807 |
| 2022-08-17 | 8.420 | 8.550 | 8.180 | 8.230 | 8.230 | 36,578,608 |
| 2022-08-16 | 7.890 | 8.670 | 7.820 | 8.220 | 8.220 | 42,715,661 |
| 2022-08-15 | 7.700 | 7.930 | 7.660 | 7.880 | 7.880 | 9,582,202 |
| 2022-08-12 | 7.830 | 7.920 | 7.700 | 7.790 | 7.790 | 9,954,702 |
| 2022-08-11 | 8.080 | 8.120 | 7.760 | 7.820 | 7.820 | 13,851,400 |
| 2022-08-10 | 8.040 | 8.110 | 7.860 | 7.940 | 7.940 | 10,134,000 |
| 2022-08-09 | 7.920 | 8.130 | 7.830 | 7.950 | 7.950 | 22,037,792 |
| 2022-08-08 | 7.660 | 8.020 | 7.600 | 7.890 | 7.890 | 32,741,960 |
| 2022-08-05 | 7.440 | 8.020 | 7.430 | 7.680 | 7.680 | 41,603,293 |
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.