Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.740 | 7.860 | 7.700 | 7.790 | 7.790 | 7,373,101 |
| 2022-02-08 | 7.580 | 7.750 | 7.520 | 7.740 | 7.740 | 8,938,800 |
| 2022-02-07 | 7.340 | 7.580 | 7.330 | 7.530 | 7.530 | 6,422,440 |
| 2022-01-28 | 7.220 | 7.340 | 7.170 | 7.260 | 7.260 | 5,665,239 |
| 2022-01-27 | 7.430 | 7.440 | 7.160 | 7.190 | 7.190 | 6,204,809 |
| 2022-01-26 | 7.320 | 7.480 | 7.300 | 7.470 | 7.470 | 5,361,650 |
| 2022-01-25 | 7.710 | 7.740 | 7.360 | 7.370 | 7.370 | 7,275,639 |
| 2022-01-24 | 7.800 | 7.800 | 7.640 | 7.720 | 7.720 | 4,181,600 |
| 2022-01-21 | 7.770 | 7.860 | 7.630 | 7.840 | 7.840 | 6,918,670 |
| 2022-01-20 | 8.020 | 8.050 | 7.730 | 7.760 | 7.760 | 10,139,000 |
| 2022-01-19 | 7.910 | 8.040 | 7.890 | 7.990 | 7.990 | 6,724,500 |
| 2022-01-18 | 8.200 | 8.230 | 7.850 | 7.920 | 7.920 | 15,103,037 |
| 2022-01-17 | 8.210 | 8.240 | 8.070 | 8.240 | 8.240 | 10,712,290 |
| 2022-01-14 | 8.600 | 8.600 | 8.200 | 8.200 | 8.200 | 16,666,234 |
| 2022-01-13 | 8.630 | 8.780 | 8.520 | 8.550 | 8.550 | 15,962,697 |
| 2022-01-12 | 8.400 | 8.670 | 8.400 | 8.640 | 8.640 | 18,376,448 |
| 2022-01-11 | 8.300 | 8.440 | 8.260 | 8.360 | 8.360 | 10,454,600 |
| 2022-01-10 | 8.240 | 8.320 | 8.190 | 8.300 | 8.300 | 6,987,225 |
| 2022-01-07 | 8.380 | 8.490 | 8.270 | 8.280 | 8.280 | 11,700,777 |
| 2022-01-06 | 8.100 | 8.500 | 8.100 | 8.400 | 8.400 | 19,521,398 |
| 2022-01-05 | 8.280 | 8.360 | 8.070 | 8.190 | 8.190 | 10,126,310 |
| 2022-01-04 | 8.190 | 8.370 | 8.140 | 8.310 | 8.310 | 11,640,172 |
| 2021-12-31 | 8.250 | 8.260 | 8.180 | 8.180 | 8.180 | 6,632,839 |
| 2021-12-30 | 8.190 | 8.280 | 8.160 | 8.230 | 8.230 | 7,296,749 |
| 2021-12-29 | 8.310 | 8.340 | 8.190 | 8.190 | 8.190 | 7,488,091 |
| 2021-12-28 | 8.030 | 8.440 | 8.010 | 8.310 | 8.310 | 16,531,854 |
| 2021-12-27 | 8.100 | 8.160 | 8.000 | 8.010 | 8.010 | 8,526,500 |
| 2021-12-24 | 8.380 | 8.390 | 8.100 | 8.170 | 8.170 | 14,117,135 |
| 2021-12-23 | 8.330 | 8.550 | 8.310 | 8.420 | 8.420 | 17,993,284 |
| 2021-12-22 | 8.320 | 8.380 | 8.150 | 8.260 | 8.260 | 11,363,975 |
| 2021-12-21 | 8.160 | 8.280 | 8.100 | 8.250 | 8.250 | 10,761,072 |
| 2021-12-20 | 8.310 | 8.500 | 8.160 | 8.170 | 8.170 | 16,776,748 |
| 2021-12-17 | 8.280 | 8.780 | 8.250 | 8.340 | 8.340 | 27,942,915 |
| 2021-12-16 | 7.990 | 8.160 | 7.980 | 8.100 | 8.100 | 8,695,919 |
| 2021-12-15 | 8.020 | 8.080 | 7.970 | 7.990 | 7.990 | 7,249,022 |
| 2021-12-14 | 8.150 | 8.180 | 8.010 | 8.040 | 8.040 | 10,293,050 |
| 2021-12-13 | 8.190 | 8.240 | 8.060 | 8.200 | 8.200 | 10,186,158 |
| 2021-12-10 | 8.080 | 8.270 | 8.010 | 8.200 | 8.200 | 13,507,678 |
| 2021-12-09 | 8.120 | 8.180 | 7.980 | 8.100 | 8.100 | 10,340,480 |
| 2021-12-08 | 7.910 | 8.120 | 7.900 | 8.090 | 8.090 | 11,273,088 |
| 2021-12-07 | 8.060 | 8.090 | 7.730 | 7.870 | 7.870 | 11,096,202 |
| 2021-12-06 | 7.990 | 8.200 | 7.970 | 8.000 | 8.000 | 12,074,708 |
| 2021-12-03 | 8.060 | 8.090 | 7.900 | 8.030 | 8.030 | 8,547,784 |
| 2021-12-02 | 8.140 | 8.140 | 7.980 | 8.060 | 8.060 | 9,226,758 |
| 2021-12-01 | 7.940 | 8.180 | 7.870 | 8.170 | 8.170 | 12,655,016 |
| 2021-11-30 | 7.920 | 8.110 | 7.910 | 8.010 | 8.010 | 11,709,188 |
| 2021-11-29 | 7.810 | 7.940 | 7.790 | 7.890 | 7.890 | 10,265,298 |
| 2021-11-26 | 7.900 | 8.140 | 7.870 | 8.030 | 8.030 | 12,395,795 |
| 2021-11-25 | 8.090 | 8.120 | 7.950 | 7.960 | 7.960 | 11,930,428 |
| 2021-11-24 | 7.990 | 8.130 | 7.930 | 8.120 | 8.120 | 15,722,159 |
| 2021-11-23 | 8.180 | 8.500 | 7.980 | 8.100 | 8.100 | 25,373,208 |
| 2021-11-22 | 7.800 | 7.880 | 7.740 | 7.870 | 7.870 | 10,452,527 |
| 2021-11-19 | 7.720 | 7.850 | 7.640 | 7.820 | 7.820 | 11,389,536 |
| 2021-11-18 | 7.720 | 7.890 | 7.690 | 7.720 | 7.720 | 12,734,230 |
| 2021-11-17 | 7.500 | 7.780 | 7.490 | 7.780 | 7.780 | 11,097,027 |
| 2021-11-16 | 7.700 | 7.700 | 7.510 | 7.520 | 7.520 | 10,407,908 |
| 2021-11-15 | 7.700 | 7.750 | 7.620 | 7.710 | 7.710 | 11,280,550 |
| 2021-11-12 | 7.690 | 7.820 | 7.650 | 7.690 | 7.690 | 12,953,413 |
| 2021-11-11 | 7.630 | 7.760 | 7.570 | 7.680 | 7.680 | 15,285,587 |
| 2021-11-10 | 7.580 | 7.690 | 7.310 | 7.640 | 7.640 | 15,331,956 |
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.