Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.090 | 7.320 | 7.070 | 7.290 | 7.290 | 8,791,293 |
| 2022-08-03 | 7.160 | 7.420 | 6.990 | 7.030 | 7.030 | 9,233,500 |
| 2022-08-02 | 7.450 | 7.530 | 7.060 | 7.120 | 7.120 | 10,959,623 |
| 2022-08-01 | 7.670 | 7.760 | 7.460 | 7.520 | 7.520 | 10,603,786 |
| 2022-07-29 | 7.690 | 7.950 | 7.580 | 7.660 | 7.660 | 16,944,600 |
| 2022-07-28 | 7.470 | 7.760 | 7.450 | 7.690 | 7.690 | 19,784,035 |
| 2022-07-27 | 7.420 | 7.470 | 7.330 | 7.400 | 7.400 | 6,279,303 |
| 2022-07-26 | 7.500 | 7.540 | 7.340 | 7.420 | 7.420 | 7,476,000 |
| 2022-07-25 | 7.640 | 7.780 | 7.440 | 7.490 | 7.490 | 9,209,401 |
| 2022-07-22 | 7.620 | 7.780 | 7.550 | 7.630 | 7.630 | 12,855,900 |
| 2022-07-21 | 7.650 | 7.730 | 7.510 | 7.550 | 7.550 | 15,454,180 |
| 2022-07-20 | 7.600 | 7.740 | 7.360 | 7.640 | 7.640 | 21,061,504 |
| 2022-07-19 | 7.300 | 7.770 | 7.250 | 7.430 | 7.430 | 30,810,801 |
| 2022-07-18 | 6.500 | 7.160 | 6.390 | 7.160 | 7.160 | 22,027,103 |
| 2022-07-15 | 6.900 | 6.900 | 6.450 | 6.510 | 6.510 | 29,575,415 |
| 2022-07-14 | 7.360 | 7.410 | 7.150 | 7.170 | 7.170 | 18,565,001 |
| 2022-07-13 | 7.340 | 7.500 | 7.190 | 7.420 | 7.420 | 22,541,801 |
| 2022-07-12 | 7.530 | 7.740 | 7.340 | 7.400 | 7.400 | 25,532,902 |
| 2022-07-11 | 7.290 | 7.850 | 7.160 | 7.540 | 7.540 | 44,821,753 |
| 2022-07-08 | 7.790 | 8.220 | 7.480 | 7.510 | 7.510 | 68,167,570 |
| 2022-07-07 | 7.080 | 7.470 | 7.080 | 7.470 | 7.470 | 40,609,642 |
| 2022-07-06 | 6.910 | 6.950 | 6.750 | 6.790 | 6.790 | 6,876,279 |
| 2022-07-05 | 6.930 | 7.130 | 6.890 | 6.980 | 6.980 | 10,101,600 |
| 2022-07-04 | 6.990 | 6.990 | 6.860 | 6.890 | 6.890 | 6,912,100 |
| 2022-07-01 | 7.010 | 7.050 | 6.900 | 7.000 | 7.000 | 4,806,403 |
| 2022-06-30 | 7.070 | 7.150 | 7.010 | 7.030 | 7.030 | 6,750,600 |
| 2022-06-29 | 7.260 | 7.260 | 7.010 | 7.070 | 7.070 | 10,868,010 |
| 2022-06-28 | 7.190 | 7.290 | 7.120 | 7.260 | 7.260 | 8,585,400 |
| 2022-06-27 | 7.030 | 7.190 | 7.010 | 7.170 | 7.170 | 9,852,781 |
| 2022-06-24 | 7.080 | 7.140 | 6.980 | 7.010 | 7.010 | 9,415,650 |
| 2022-06-23 | 6.890 | 7.070 | 6.800 | 7.070 | 7.070 | 14,010,080 |
| 2022-06-22 | 6.860 | 7.050 | 6.770 | 6.930 | 6.930 | 12,060,755 |
| 2022-06-21 | 6.900 | 6.910 | 6.730 | 6.880 | 6.880 | 10,003,783 |
| 2022-06-20 | 7.030 | 7.080 | 6.890 | 6.910 | 6.910 | 7,915,610 |
| 2022-06-17 | 6.840 | 7.150 | 6.790 | 7.030 | 7.030 | 10,806,292 |
| 2022-06-16 | 6.890 | 6.980 | 6.820 | 6.860 | 6.860 | 7,035,200 |
| 2022-06-15 | 7.030 | 7.120 | 6.900 | 6.900 | 6.900 | 9,295,500 |
| 2022-06-14 | 6.990 | 7.040 | 6.810 | 7.010 | 7.010 | 12,868,700 |
| 2022-06-13 | 7.020 | 7.200 | 6.920 | 6.990 | 6.990 | 12,924,100 |
| 2022-06-10 | 6.760 | 7.140 | 6.750 | 7.070 | 7.070 | 12,065,584 |
| 2022-06-09 | 7.070 | 7.080 | 6.860 | 6.920 | 6.920 | 9,422,900 |
| 2022-06-08 | 7.050 | 7.150 | 6.800 | 7.050 | 7.050 | 12,873,600 |
| 2022-06-07 | 6.900 | 7.330 | 6.790 | 7.070 | 7.070 | 20,634,293 |
| 2022-06-06 | 6.830 | 6.910 | 6.820 | 6.900 | 6.900 | 7,246,400 |
| 2022-06-02 | 6.750 | 6.970 | 6.670 | 6.870 | 6.870 | 10,566,756 |
| 2022-06-01 | 6.720 | 6.790 | 6.630 | 6.730 | 6.730 | 6,383,800 |
| 2022-05-31 | 6.700 | 6.780 | 6.630 | 6.750 | 6.750 | 7,387,300 |
| 2022-05-30 | 6.610 | 6.800 | 6.590 | 6.740 | 6.740 | 10,188,492 |
| 2022-05-27 | 6.610 | 6.690 | 6.500 | 6.600 | 6.600 | 6,151,200 |
| 2022-05-26 | 6.650 | 6.690 | 6.480 | 6.610 | 6.610 | 6,803,514 |
| 2022-05-25 | 6.420 | 6.730 | 6.420 | 6.650 | 6.650 | 10,643,101 |
| 2022-05-24 | 6.720 | 6.830 | 6.400 | 6.400 | 6.400 | 14,610,390 |
| 2022-05-23 | 6.630 | 6.850 | 6.550 | 6.750 | 6.750 | 15,061,900 |
| 2022-05-20 | 6.450 | 6.700 | 6.370 | 6.580 | 6.580 | 16,969,699 |
| 2022-05-19 | 6.300 | 6.400 | 6.260 | 6.370 | 6.370 | 6,733,500 |
| 2022-05-18 | 6.230 | 6.550 | 6.190 | 6.380 | 6.380 | 12,834,065 |
| 2022-05-17 | 6.250 | 6.330 | 6.150 | 6.210 | 6.210 | 6,679,277 |
| 2022-05-16 | 6.210 | 6.290 | 6.170 | 6.250 | 6.250 | 6,171,100 |
| 2022-05-13 | 6.180 | 6.220 | 6.130 | 6.210 | 6.210 | 6,004,985 |
| 2022-05-12 | 6.100 | 6.210 | 6.050 | 6.180 | 6.180 | 6,950,750 |
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.