Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.890 | 8.040 | 7.820 | 7.950 | 7.950 | 13,402,200 |
| 2025-10-24 | 7.950 | 8.140 | 7.800 | 7.900 | 7.900 | 12,243,067 |
| 2025-10-23 | 7.730 | 7.930 | 7.640 | 7.920 | 7.920 | 13,530,601 |
| 2025-10-22 | 7.580 | 7.840 | 7.490 | 7.730 | 7.730 | 12,802,811 |
| 2025-10-21 | 7.670 | 7.690 | 7.560 | 7.670 | 7.670 | 9,621,540 |
| 2025-10-20 | 7.630 | 7.670 | 7.460 | 7.580 | 7.580 | 11,759,600 |
| 2025-10-17 | 7.870 | 7.980 | 7.560 | 7.590 | 7.590 | 14,121,100 |
| 2025-10-16 | 7.990 | 8.050 | 7.800 | 7.830 | 7.830 | 10,769,100 |
| 2025-10-15 | 8.080 | 8.190 | 7.930 | 8.000 | 8.000 | 13,468,581 |
| 2025-10-14 | 8.230 | 8.360 | 8.030 | 8.070 | 8.070 | 17,836,357 |
| 2025-10-13 | 7.710 | 8.150 | 7.600 | 8.100 | 8.100 | 17,638,769 |
| 2025-10-10 | 8.060 | 8.180 | 8.000 | 8.000 | 8.000 | 20,428,700 |
| 2025-10-09 | 8.010 | 8.100 | 7.890 | 8.100 | 8.100 | 26,262,571 |
| 2025-09-30 | 7.650 | 8.080 | 7.620 | 7.890 | 7.890 | 29,812,801 |
| 2025-09-29 | 7.350 | 7.560 | 7.190 | 7.550 | 7.550 | 15,262,973 |
| 2025-09-26 | 7.150 | 7.380 | 7.130 | 7.270 | 7.270 | 10,697,900 |
| 2025-09-25 | 7.330 | 7.390 | 7.160 | 7.190 | 7.190 | 9,650,900 |
| 2025-09-24 | 7.170 | 7.250 | 7.080 | 7.230 | 7.230 | 9,053,600 |
| 2025-09-23 | 7.330 | 7.430 | 6.940 | 7.170 | 7.170 | 12,501,402 |
| 2025-09-22 | 7.530 | 7.560 | 7.260 | 7.340 | 7.340 | 10,161,130 |
| 2025-09-19 | 7.590 | 7.600 | 7.350 | 7.470 | 7.470 | 12,013,502 |
| 2025-09-18 | 7.900 | 7.920 | 7.450 | 7.540 | 7.540 | 22,415,300 |
| 2025-09-17 | 8.030 | 8.050 | 7.800 | 7.980 | 7.980 | 16,318,819 |
| 2025-09-16 | 8.230 | 8.250 | 7.850 | 7.980 | 7.980 | 22,369,460 |
| 2025-09-15 | 8.200 | 8.330 | 8.070 | 8.090 | 8.090 | 25,693,698 |
| 2025-09-12 | 7.950 | 8.540 | 7.840 | 8.240 | 8.240 | 42,923,034 |
| 2025-09-11 | 7.870 | 8.160 | 7.730 | 7.900 | 7.900 | 22,388,810 |
| 2025-09-10 | 7.740 | 7.880 | 7.640 | 7.880 | 7.880 | 13,830,911 |
| 2025-09-09 | 7.770 | 7.930 | 7.710 | 7.760 | 7.760 | 13,686,011 |
| 2025-09-08 | 7.710 | 7.860 | 7.660 | 7.780 | 7.780 | 13,671,400 |
| 2025-09-05 | 7.470 | 7.680 | 7.380 | 7.630 | 7.630 | 13,126,200 |
| 2025-09-04 | 7.600 | 7.700 | 7.300 | 7.460 | 7.460 | 18,124,800 |
| 2025-09-03 | 8.010 | 8.060 | 7.490 | 7.530 | 7.530 | 22,777,470 |
| 2025-09-02 | 7.730 | 8.060 | 7.580 | 7.880 | 7.880 | 32,344,099 |
| 2025-09-01 | 7.460 | 7.830 | 7.350 | 7.730 | 7.730 | 22,880,870 |
| 2025-08-29 | 7.520 | 7.630 | 7.400 | 7.430 | 7.430 | 16,212,462 |
| 2025-08-28 | 7.500 | 7.890 | 7.250 | 7.520 | 7.520 | 20,423,691 |
| 2025-08-27 | 7.780 | 7.860 | 7.550 | 7.550 | 7.550 | 21,272,238 |
| 2025-08-26 | 7.660 | 7.880 | 7.630 | 7.830 | 7.830 | 23,506,700 |
| 2025-08-25 | 7.630 | 8.160 | 7.630 | 7.800 | 7.800 | 33,150,630 |
| 2025-08-22 | 7.750 | 7.780 | 7.550 | 7.600 | 7.600 | 24,720,418 |
| 2025-08-21 | 7.980 | 7.980 | 7.640 | 7.700 | 7.700 | 51,263,913 |
| 2025-08-20 | 7.300 | 8.010 | 7.250 | 8.010 | 8.010 | 17,403,502 |
| 2025-08-19 | 7.170 | 7.310 | 7.150 | 7.280 | 7.280 | 13,873,702 |
| 2025-08-18 | 7.270 | 7.290 | 7.150 | 7.170 | 7.170 | 11,795,179 |
| 2025-08-15 | 7.090 | 7.270 | 7.090 | 7.240 | 7.240 | 9,919,002 |
| 2025-08-14 | 7.380 | 7.390 | 7.110 | 7.110 | 7.110 | 12,093,500 |
| 2025-08-13 | 7.240 | 7.360 | 7.230 | 7.340 | 7.340 | 12,544,700 |
| 2025-08-12 | 7.330 | 7.350 | 7.180 | 7.240 | 7.240 | 9,578,800 |
| 2025-08-11 | 7.320 | 7.380 | 7.260 | 7.330 | 7.330 | 9,235,500 |
| 2025-08-08 | 7.260 | 7.360 | 7.200 | 7.310 | 7.310 | 11,227,100 |
| 2025-08-07 | 7.270 | 7.290 | 7.060 | 7.290 | 7.290 | 14,419,036 |
| 2025-08-06 | 7.250 | 7.290 | 7.190 | 7.250 | 7.250 | 8,726,000 |
| 2025-08-05 | 7.280 | 7.310 | 7.210 | 7.250 | 7.250 | 8,394,900 |
| 2025-08-04 | 7.200 | 7.300 | 7.190 | 7.260 | 7.260 | 7,363,816 |
| 2025-08-01 | 7.180 | 7.270 | 7.150 | 7.200 | 7.200 | 7,546,920 |
| 2025-07-31 | 7.320 | 7.380 | 7.150 | 7.180 | 7.180 | 11,827,810 |
| 2025-07-30 | 7.440 | 7.490 | 7.300 | 7.410 | 7.410 | 11,130,200 |
| 2025-07-29 | 7.400 | 7.620 | 7.350 | 7.420 | 7.420 | 16,385,410 |
| 2025-07-28 | 7.470 | 7.490 | 7.310 | 7.390 | 7.390 | 10,146,100 |
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.