Yunnan luoping Zinc & Electricity Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.790	9.120	8.750	9.040	9.040	12,146,200
2026-04-23	9.120	9.240	8.800	8.880	8.880	14,330,898
2026-04-22	8.970	9.460	8.900	9.200	9.200	18,631,405
2026-04-21	9.250	9.270	8.960	9.030	9.030	8,538,700
2026-04-20	9.070	9.320	9.010	9.180	9.180	13,924,401
2026-04-17	8.810	9.240	8.780	8.910	8.910	12,198,500
2026-04-16	8.650	8.840	8.570	8.810	8.810	9,381,500
2026-04-15	8.800	8.860	8.580	8.610	8.610	6,804,100
2026-04-14	8.750	8.770	8.620	8.750	8.750	7,331,900
2026-04-13	8.600	8.700	8.560	8.690	8.690	5,712,125
2026-04-10	8.640	8.730	8.590	8.630	8.630	6,518,270
2026-04-09	8.630	8.700	8.530	8.570	8.570	7,019,701
2026-04-08	8.680	8.740	8.570	8.740	8.740	9,290,202
2026-04-07	8.200	8.500	8.150	8.460	8.460	9,834,500
2026-04-03	8.420	8.440	8.160	8.170	8.170	9,182,901
2026-04-02	8.630	8.640	8.330	8.420	8.420	8,121,301
2026-04-01	8.750	8.810	8.520	8.600	8.600	7,211,400
2026-03-31	8.770	8.780	8.560	8.560	8.560	8,308,900
2026-03-30	8.650	8.770	8.580	8.730	8.730	10,153,000
2026-03-27	8.320	8.640	8.310	8.610	8.610	10,237,200
2026-03-26	8.580	8.670	8.390	8.430	8.430	9,390,700
2026-03-25	8.640	8.760	8.530	8.610	8.610	12,327,100
2026-03-24	8.230	8.530	8.070	8.510	8.510	16,922,600
2026-03-23	8.390	8.500	7.930	8.010	8.010	15,073,760
2026-03-20	8.770	8.950	8.530	8.530	8.530	10,864,300
2026-03-19	9.000	9.010	8.660	8.740	8.740	17,869,000
2026-03-18	9.160	9.170	8.950	9.130	9.130	11,922,600
2026-03-17	9.380	9.450	9.090	9.110	9.110	13,113,200
2026-03-16	9.490	9.670	9.070	9.280	9.280	17,020,700
2026-03-13	9.980	10.000	9.500	9.520	9.520	20,011,901
2026-03-12	9.860	10.060	9.690	9.710	9.710	15,944,100
2026-03-11	10.070	10.180	9.850	9.860	9.860	17,588,100
2026-03-10	10.110	10.180	9.980	10.060	10.060	12,165,906
2026-03-09	10.000	10.200	9.820	10.000	10.000	17,512,600
2026-03-06	10.010	10.220	9.890	10.120	10.120	14,484,701
2026-03-05	10.290	10.350	10.050	10.120	10.120	17,980,100
2026-03-04	9.680	10.330	9.610	10.100	10.100	24,763,050
2026-03-03	10.460	10.520	9.960	10.010	10.010	34,500,635
2026-03-02	10.870	11.060	10.230	10.740	10.740	50,783,000
2026-02-27	10.320	10.900	10.250	10.810	10.810	39,497,310
2026-02-26	10.580	10.640	10.240	10.310	10.310	44,644,600
2026-02-25	9.820	10.680	9.750	10.680	10.680	29,584,600
2026-02-24	9.480	9.900	9.460	9.710	9.710	19,117,500
2026-02-13	9.350	9.500	9.250	9.310	9.310	11,570,701
2026-02-12	9.550	9.660	9.360	9.440	9.440	15,184,200
2026-02-11	9.400	9.660	9.380	9.560	9.560	13,957,500
2026-02-10	9.520	9.540	9.360	9.400	9.400	11,159,099
2026-02-09	9.650	9.670	9.460	9.530	9.530	13,480,399
2026-02-06	9.200	9.620	9.150	9.460	9.460	16,658,799
2026-02-05	9.600	9.660	9.240	9.340	9.340	17,152,500
2026-02-04	9.840	9.900	9.520	9.700	9.700	15,773,927
2026-02-03	9.790	9.840	9.560	9.710	9.710	22,907,000
2026-02-02	9.600	9.890	9.510	9.530	9.530	32,289,734
2026-01-30	10.340	10.350	9.810	10.100	10.100	53,584,599
2026-01-29	11.400	11.960	10.630	10.890	10.890	79,446,126
2026-01-28	10.380	11.420	10.180	11.420	11.420	48,782,604
2026-01-27	10.400	10.710	10.120	10.380	10.380	41,825,385
2026-01-26	10.850	11.100	10.560	10.750	10.750	56,307,640
2026-01-23	10.230	10.730	10.160	10.590	10.590	45,131,432
2026-01-22	9.960	10.180	9.730	10.140	10.140	28,232,519

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.