Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.040 | 6.230 | 6.000 | 6.030 | 6.030 | 7,887,300 |
| 2026-07-21 | 6.000 | 6.120 | 5.630 | 6.120 | 6.120 | 10,845,900 |
| 2026-07-20 | 6.240 | 6.360 | 5.870 | 6.000 | 6.000 | 9,639,002 |
| 2026-07-17 | 6.360 | 6.410 | 6.050 | 6.120 | 6.120 | 8,471,100 |
| 2026-07-16 | 6.260 | 6.430 | 6.200 | 6.330 | 6.330 | 5,413,900 |
| 2026-07-15 | 6.380 | 6.480 | 6.310 | 6.360 | 6.360 | 6,372,000 |
| 2026-07-14 | 6.100 | 6.440 | 6.020 | 6.440 | 6.440 | 10,148,900 |
| 2026-07-13 | 6.500 | 6.500 | 6.110 | 6.130 | 6.130 | 9,337,000 |
| 2026-07-10 | 6.450 | 6.630 | 6.330 | 6.480 | 6.480 | 9,315,400 |
| 2026-07-09 | 6.450 | 6.530 | 6.160 | 6.450 | 6.450 | 9,259,000 |
| 2026-07-08 | 6.620 | 6.620 | 6.360 | 6.430 | 6.430 | 8,214,400 |
| 2026-07-07 | 6.880 | 6.920 | 6.600 | 6.640 | 6.640 | 9,257,800 |
| 2026-07-06 | 7.050 | 7.360 | 6.910 | 6.920 | 6.920 | 12,678,261 |
| 2026-07-03 | 7.410 | 7.410 | 7.060 | 7.060 | 7.060 | 13,569,700 |
| 2026-07-02 | 7.370 | 7.510 | 7.240 | 7.250 | 7.250 | 13,637,721 |
| 2026-07-01 | 7.250 | 7.660 | 7.250 | 7.460 | 7.460 | 17,926,601 |
| 2026-06-30 | 7.420 | 7.420 | 7.010 | 7.230 | 7.230 | 23,675,912 |
| 2026-06-29 | 6.800 | 7.490 | 6.800 | 7.360 | 7.360 | 31,539,090 |
| 2026-06-26 | 7.170 | 7.240 | 6.800 | 6.810 | 6.810 | 15,191,003 |
| 2026-06-25 | 7.530 | 7.720 | 7.190 | 7.220 | 7.220 | 16,677,650 |
| 2026-06-24 | 7.690 | 7.860 | 7.360 | 7.600 | 7.600 | 22,293,805 |
| 2026-06-23 | 8.320 | 8.440 | 7.660 | 7.730 | 7.730 | 36,482,410 |
| 2026-06-22 | 7.820 | 8.240 | 7.500 | 8.240 | 8.240 | 20,533,204 |
| 2026-06-18 | 7.670 | 7.950 | 7.410 | 7.490 | 7.490 | 14,065,101 |
| 2026-06-17 | 8.000 | 8.020 | 7.630 | 7.690 | 7.690 | 14,182,404 |
| 2026-06-16 | 7.730 | 8.330 | 7.700 | 8.050 | 8.050 | 16,333,901 |
| 2026-06-15 | 7.710 | 7.920 | 7.610 | 7.810 | 7.810 | 15,206,401 |
| 2026-06-12 | 7.290 | 7.800 | 7.230 | 7.540 | 7.540 | 15,849,587 |
| 2026-06-11 | 6.960 | 7.230 | 6.950 | 7.150 | 7.150 | 8,605,300 |
| 2026-06-10 | 7.110 | 7.170 | 6.880 | 7.030 | 7.030 | 6,952,700 |
| 2026-06-09 | 7.160 | 7.250 | 6.970 | 7.240 | 7.240 | 8,103,201 |
| 2026-06-08 | 7.270 | 7.420 | 6.940 | 7.100 | 7.100 | 9,879,500 |
| 2026-06-05 | 7.490 | 7.690 | 7.340 | 7.500 | 7.500 | 9,583,602 |
| 2026-06-04 | 7.960 | 7.970 | 7.420 | 7.500 | 7.500 | 14,871,149 |
| 2026-06-03 | 7.700 | 8.050 | 7.660 | 8.000 | 8.000 | 11,959,201 |
| 2026-06-02 | 8.030 | 8.060 | 7.700 | 7.970 | 7.970 | 9,068,300 |
| 2026-06-01 | 7.880 | 8.170 | 7.680 | 7.970 | 7.970 | 9,868,501 |
| 2026-05-29 | 8.330 | 8.600 | 7.890 | 7.910 | 7.910 | 13,100,701 |
| 2026-05-28 | 8.140 | 8.360 | 8.040 | 8.290 | 8.290 | 10,814,010 |
| 2026-05-27 | 8.680 | 8.680 | 8.120 | 8.130 | 8.130 | 14,938,800 |
| 2026-05-26 | 8.660 | 8.760 | 8.460 | 8.710 | 8.710 | 10,495,250 |
| 2026-05-25 | 8.840 | 9.050 | 8.660 | 8.730 | 8.730 | 11,598,600 |
| 2026-05-22 | 8.650 | 8.900 | 8.450 | 8.770 | 8.770 | 17,493,886 |
| 2026-05-21 | 8.870 | 9.500 | 8.540 | 8.590 | 8.590 | 25,955,900 |
| 2026-05-20 | 8.940 | 8.950 | 8.630 | 8.730 | 8.730 | 11,197,000 |
| 2026-05-19 | 9.140 | 9.170 | 8.730 | 8.960 | 8.960 | 15,690,100 |
| 2026-05-18 | 9.080 | 9.210 | 8.920 | 9.090 | 9.090 | 15,252,820 |
| 2026-05-15 | 9.580 | 9.590 | 9.040 | 9.110 | 9.110 | 23,561,367 |
| 2026-05-14 | 9.930 | 10.010 | 9.520 | 9.620 | 9.620 | 40,055,198 |
| 2026-05-13 | 9.410 | 10.160 | 9.410 | 10.160 | 10.160 | 26,485,231 |
| 2026-05-12 | 9.250 | 9.710 | 9.080 | 9.240 | 9.240 | 20,090,001 |
| 2026-05-11 | 9.470 | 9.480 | 8.510 | 9.240 | 9.240 | 19,006,403 |
| 2026-05-08 | 9.260 | 9.500 | 9.260 | 9.450 | 9.450 | 11,619,818 |
| 2026-05-07 | 9.250 | 9.390 | 9.220 | 9.350 | 9.350 | 11,921,400 |
| 2026-05-06 | 9.100 | 9.270 | 9.010 | 9.240 | 9.240 | 13,197,701 |
| 2026-04-30 | 9.090 | 9.260 | 8.970 | 9.000 | 9.000 | 8,666,800 |
| 2026-04-29 | 8.790 | 9.190 | 8.780 | 9.160 | 9.160 | 11,264,100 |
| 2026-04-28 | 9.000 | 9.090 | 8.780 | 8.860 | 8.860 | 8,642,400 |
| 2026-04-27 | 9.000 | 9.120 | 8.930 | 9.080 | 9.080 | 9,224,100 |
| 2026-04-24 | 8.790 | 9.120 | 8.750 | 9.040 | 9.040 | 12,146,200 |
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.