Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.060 | 6.290 | 6.060 | 6.100 | 6.100 | 10,345,800 |
| 2022-05-10 | 5.920 | 6.080 | 5.880 | 6.080 | 6.080 | 6,989,054 |
| 2022-05-09 | 5.950 | 6.130 | 5.890 | 6.020 | 6.020 | 5,870,900 |
| 2022-05-06 | 6.000 | 6.030 | 5.810 | 5.920 | 5.920 | 9,675,183 |
| 2022-05-05 | 6.140 | 6.200 | 6.050 | 6.110 | 6.110 | 9,470,087 |
| 2022-04-29 | 6.000 | 6.270 | 5.920 | 6.140 | 6.140 | 12,529,400 |
| 2022-04-28 | 5.670 | 6.150 | 5.670 | 5.990 | 5.990 | 15,756,647 |
| 2022-04-27 | 5.860 | 6.330 | 5.670 | 6.290 | 6.290 | 18,562,445 |
| 2022-04-26 | 6.660 | 6.670 | 6.200 | 6.200 | 6.200 | 19,251,459 |
| 2022-04-25 | 7.420 | 7.430 | 6.890 | 6.890 | 6.890 | 15,784,682 |
| 2022-04-22 | 7.610 | 7.800 | 7.400 | 7.650 | 7.650 | 14,550,660 |
| 2022-04-21 | 8.300 | 8.340 | 7.700 | 7.740 | 7.740 | 20,049,779 |
| 2022-04-20 | 8.410 | 8.620 | 8.330 | 8.400 | 8.400 | 13,260,927 |
| 2022-04-19 | 8.480 | 8.710 | 8.480 | 8.650 | 8.650 | 16,940,550 |
| 2022-04-18 | 8.340 | 8.450 | 8.100 | 8.400 | 8.400 | 15,873,901 |
| 2022-04-15 | 8.670 | 8.800 | 8.350 | 8.390 | 8.390 | 22,577,677 |
| 2022-04-14 | 8.700 | 8.950 | 8.530 | 8.750 | 8.750 | 25,782,478 |
| 2022-04-13 | 8.450 | 8.850 | 8.300 | 8.720 | 8.720 | 28,924,959 |
| 2022-04-12 | 8.090 | 8.490 | 8.040 | 8.480 | 8.480 | 23,062,780 |
| 2022-04-11 | 8.160 | 8.490 | 8.080 | 8.180 | 8.180 | 24,792,400 |
| 2022-04-08 | 7.900 | 8.350 | 7.810 | 8.230 | 8.230 | 21,515,280 |
| 2022-04-07 | 8.120 | 8.130 | 7.920 | 7.950 | 7.950 | 10,572,900 |
| 2022-04-06 | 7.910 | 8.140 | 7.870 | 8.110 | 8.110 | 11,602,800 |
| 2022-04-01 | 7.840 | 7.990 | 7.740 | 7.930 | 7.930 | 11,792,500 |
| 2022-03-31 | 8.010 | 8.050 | 7.880 | 7.920 | 7.920 | 9,100,187 |
| 2022-03-30 | 7.950 | 8.020 | 7.850 | 8.020 | 8.020 | 8,608,400 |
| 2022-03-29 | 7.930 | 8.050 | 7.830 | 7.950 | 7.950 | 9,644,698 |
| 2022-03-28 | 7.770 | 8.020 | 7.610 | 7.930 | 7.930 | 9,255,200 |
| 2022-03-25 | 7.830 | 7.980 | 7.780 | 7.870 | 7.870 | 9,764,528 |
| 2022-03-24 | 8.060 | 8.280 | 7.880 | 7.940 | 7.940 | 18,215,559 |
| 2022-03-23 | 7.900 | 7.950 | 7.770 | 7.840 | 7.840 | 9,248,429 |
| 2022-03-22 | 7.900 | 8.050 | 7.850 | 7.910 | 7.910 | 12,021,563 |
| 2022-03-21 | 7.840 | 7.960 | 7.820 | 7.900 | 7.900 | 11,493,832 |
| 2022-03-18 | 7.680 | 7.870 | 7.680 | 7.840 | 7.840 | 11,289,400 |
| 2022-03-17 | 7.770 | 7.920 | 7.700 | 7.740 | 7.740 | 15,247,270 |
| 2022-03-16 | 7.450 | 7.700 | 7.380 | 7.670 | 7.670 | 16,491,354 |
| 2022-03-15 | 7.780 | 7.860 | 7.320 | 7.330 | 7.330 | 19,250,732 |
| 2022-03-14 | 8.080 | 8.260 | 7.880 | 7.890 | 7.890 | 20,734,771 |
| 2022-03-11 | 8.200 | 8.320 | 7.950 | 8.230 | 8.230 | 28,649,783 |
| 2022-03-10 | 8.250 | 8.410 | 7.940 | 8.410 | 8.410 | 43,738,319 |
| 2022-03-09 | 8.810 | 8.890 | 8.630 | 8.630 | 8.630 | 42,778,318 |
| 2022-03-08 | 9.100 | 9.770 | 8.620 | 9.590 | 9.590 | 76,802,878 |
| 2022-03-07 | 8.850 | 9.130 | 8.680 | 8.880 | 8.880 | 32,618,027 |
| 2022-03-04 | 9.000 | 9.000 | 8.610 | 8.690 | 8.690 | 29,180,453 |
| 2022-03-03 | 8.850 | 9.350 | 8.780 | 8.950 | 8.950 | 37,251,720 |
| 2022-03-02 | 8.800 | 9.140 | 8.740 | 8.860 | 8.860 | 42,530,188 |
| 2022-03-01 | 8.480 | 9.350 | 8.450 | 8.910 | 8.910 | 60,178,628 |
| 2022-02-28 | 8.720 | 8.910 | 8.420 | 8.500 | 8.500 | 36,785,947 |
| 2022-02-25 | 8.020 | 8.720 | 7.990 | 8.720 | 8.720 | 21,345,000 |
| 2022-02-24 | 8.190 | 8.280 | 7.840 | 7.930 | 7.930 | 15,717,462 |
| 2022-02-23 | 8.020 | 8.210 | 7.870 | 8.200 | 8.200 | 16,107,369 |
| 2022-02-22 | 7.860 | 7.940 | 7.770 | 7.870 | 7.870 | 5,582,599 |
| 2022-02-21 | 7.880 | 7.900 | 7.820 | 7.890 | 7.890 | 5,000,250 |
| 2022-02-18 | 7.770 | 7.920 | 7.770 | 7.900 | 7.900 | 5,155,100 |
| 2022-02-17 | 7.820 | 7.900 | 7.760 | 7.840 | 7.840 | 6,397,336 |
| 2022-02-16 | 7.710 | 7.870 | 7.710 | 7.820 | 7.820 | 5,245,600 |
| 2022-02-15 | 7.790 | 7.820 | 7.620 | 7.710 | 7.710 | 5,779,754 |
| 2022-02-14 | 7.780 | 7.920 | 7.710 | 7.770 | 7.770 | 5,559,100 |
| 2022-02-11 | 7.900 | 7.920 | 7.740 | 7.750 | 7.750 | 6,869,702 |
| 2022-02-10 | 7.850 | 7.990 | 7.780 | 7.860 | 7.860 | 7,999,471 |
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.