Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.520 | 7.570 | 7.400 | 7.520 | 7.520 | 11,542,400 |
| 2025-07-24 | 7.380 | 7.560 | 7.330 | 7.540 | 7.540 | 14,402,698 |
| 2025-07-23 | 7.450 | 7.490 | 7.300 | 7.380 | 7.380 | 14,627,199 |
| 2025-07-22 | 7.340 | 7.540 | 7.280 | 7.440 | 7.440 | 18,739,498 |
| 2025-07-21 | 7.160 | 7.340 | 7.150 | 7.340 | 7.340 | 22,438,318 |
| 2025-07-18 | 6.920 | 7.250 | 6.920 | 7.140 | 7.140 | 21,338,910 |
| 2025-07-17 | 6.950 | 6.960 | 6.860 | 6.910 | 6.910 | 8,662,100 |
| 2025-07-16 | 6.990 | 7.050 | 6.930 | 6.940 | 6.940 | 10,958,000 |
| 2025-07-15 | 7.140 | 7.250 | 6.860 | 6.990 | 6.990 | 21,029,900 |
| 2025-07-14 | 7.290 | 7.450 | 7.220 | 7.300 | 7.300 | 15,041,654 |
| 2025-07-11 | 7.110 | 7.360 | 7.060 | 7.250 | 7.250 | 20,975,311 |
| 2025-07-10 | 7.090 | 7.160 | 7.050 | 7.100 | 7.100 | 10,242,202 |
| 2025-07-09 | 7.300 | 7.310 | 7.080 | 7.080 | 7.080 | 17,034,100 |
| 2025-07-08 | 6.980 | 7.300 | 6.960 | 7.280 | 7.280 | 21,989,703 |
| 2025-07-07 | 6.930 | 7.020 | 6.890 | 6.990 | 6.990 | 6,489,211 |
| 2025-07-04 | 7.090 | 7.100 | 6.910 | 6.940 | 6.940 | 10,289,100 |
| 2025-07-03 | 7.160 | 7.180 | 7.060 | 7.100 | 7.100 | 10,730,000 |
| 2025-07-02 | 7.100 | 7.240 | 7.030 | 7.160 | 7.160 | 14,968,854 |
| 2025-07-01 | 7.090 | 7.100 | 6.940 | 7.090 | 7.090 | 13,333,602 |
| 2025-06-30 | 7.110 | 7.130 | 6.940 | 7.080 | 7.080 | 17,149,254 |
| 2025-06-27 | 6.890 | 7.270 | 6.890 | 7.110 | 7.110 | 30,393,414 |
| 2025-06-26 | 6.770 | 6.940 | 6.730 | 6.830 | 6.830 | 12,277,502 |
| 2025-06-25 | 6.710 | 6.780 | 6.640 | 6.760 | 6.760 | 11,182,100 |
| 2025-06-24 | 6.680 | 6.800 | 6.620 | 6.710 | 6.710 | 11,466,101 |
| 2025-06-23 | 6.420 | 6.980 | 6.400 | 6.700 | 6.700 | 19,454,501 |
| 2025-06-20 | 6.500 | 6.590 | 6.420 | 6.450 | 6.450 | 7,979,800 |
| 2025-06-19 | 6.690 | 6.710 | 6.490 | 6.520 | 6.520 | 9,912,200 |
| 2025-06-18 | 6.800 | 6.840 | 6.670 | 6.690 | 6.690 | 9,651,101 |
| 2025-06-17 | 6.850 | 6.890 | 6.780 | 6.840 | 6.840 | 8,764,000 |
| 2025-06-16 | 6.810 | 6.900 | 6.730 | 6.850 | 6.850 | 11,424,080 |
| 2025-06-13 | 6.900 | 6.970 | 6.790 | 6.820 | 6.820 | 13,890,200 |
| 2025-06-12 | 7.000 | 7.040 | 6.880 | 6.970 | 6.970 | 13,950,108 |
| 2025-06-11 | 6.840 | 7.280 | 6.800 | 6.970 | 6.970 | 23,455,066 |
| 2025-06-10 | 6.890 | 7.030 | 6.700 | 6.760 | 6.760 | 18,016,966 |
| 2025-06-09 | 6.770 | 6.960 | 6.750 | 6.890 | 6.890 | 21,395,500 |
| 2025-06-06 | 6.750 | 7.300 | 6.740 | 6.950 | 6.950 | 34,125,637 |
| 2025-06-05 | 6.800 | 6.900 | 6.660 | 6.690 | 6.690 | 20,807,232 |
| 2025-06-04 | 7.540 | 7.540 | 6.630 | 6.800 | 6.800 | 40,528,531 |
| 2025-06-03 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-05-30 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-05-29 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-05-28 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-05-27 | 7.000 | 7.320 | 6.850 | 7.190 | 7.190 | 32,297,200 |
| 2025-05-26 | 6.680 | 6.850 | 6.590 | 6.830 | 6.830 | 18,040,378 |
| 2025-05-23 | 6.710 | 6.740 | 6.550 | 6.570 | 6.570 | 12,121,557 |
| 2025-05-22 | 6.740 | 6.850 | 6.690 | 6.720 | 6.720 | 13,404,100 |
| 2025-05-21 | 6.690 | 6.780 | 6.600 | 6.730 | 6.730 | 9,545,300 |
| 2025-05-20 | 6.680 | 6.720 | 6.580 | 6.690 | 6.690 | 9,389,518 |
| 2025-05-19 | 6.680 | 6.840 | 6.550 | 6.670 | 6.670 | 17,052,323 |
| 2025-05-16 | 6.460 | 6.610 | 6.460 | 6.570 | 6.570 | 12,045,795 |
| 2025-05-15 | 6.380 | 6.510 | 6.320 | 6.500 | 6.500 | 11,241,800 |
| 2025-05-14 | 6.400 | 6.430 | 6.340 | 6.390 | 6.390 | 5,330,449 |
| 2025-05-13 | 6.490 | 6.510 | 6.360 | 6.400 | 6.400 | 7,968,901 |
| 2025-05-12 | 6.350 | 6.500 | 6.310 | 6.460 | 6.460 | 10,632,532 |
| 2025-05-09 | 6.350 | 6.370 | 6.250 | 6.340 | 6.340 | 8,033,300 |
| 2025-05-08 | 6.280 | 6.350 | 6.210 | 6.340 | 6.340 | 8,112,949 |
| 2025-05-07 | 6.290 | 6.360 | 6.210 | 6.310 | 6.310 | 11,412,122 |
| 2025-05-06 | 5.920 | 6.250 | 5.920 | 6.240 | 6.240 | 16,945,102 |
| 2025-04-30 | 5.990 | 6.070 | 5.830 | 5.890 | 5.890 | 17,319,140 |
| 2025-04-29 | 6.010 | 6.230 | 6.000 | 6.170 | 6.170 | 8,129,700 |
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.