Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.140 | 6.180 | 6.030 | 6.030 | 6.030 | 6,903,600 |
| 2025-04-25 | 6.120 | 6.240 | 6.100 | 6.150 | 6.150 | 7,055,000 |
| 2025-04-24 | 6.190 | 6.270 | 6.080 | 6.120 | 6.120 | 7,291,690 |
| 2025-04-23 | 6.280 | 6.280 | 6.170 | 6.210 | 6.210 | 6,466,200 |
| 2025-04-22 | 6.160 | 6.250 | 6.130 | 6.240 | 6.240 | 7,909,400 |
| 2025-04-21 | 6.040 | 6.200 | 6.000 | 6.160 | 6.160 | 8,030,500 |
| 2025-04-18 | 6.020 | 6.070 | 5.940 | 6.050 | 6.050 | 6,938,900 |
| 2025-04-17 | 5.990 | 6.130 | 5.910 | 6.050 | 6.050 | 7,588,600 |
| 2025-04-16 | 6.300 | 6.300 | 5.930 | 6.010 | 6.010 | 10,728,600 |
| 2025-04-15 | 6.210 | 6.300 | 6.070 | 6.200 | 6.200 | 10,316,500 |
| 2025-04-14 | 5.920 | 6.330 | 5.920 | 6.200 | 6.200 | 17,467,211 |
| 2025-04-11 | 5.910 | 6.050 | 5.880 | 5.890 | 5.890 | 11,999,200 |
| 2025-04-10 | 5.870 | 6.060 | 5.870 | 5.900 | 5.900 | 12,778,301 |
| 2025-04-09 | 5.560 | 5.850 | 5.150 | 5.790 | 5.790 | 18,051,801 |
| 2025-04-08 | 5.780 | 5.850 | 5.580 | 5.670 | 5.670 | 16,280,400 |
| 2025-04-07 | 6.010 | 6.100 | 5.860 | 5.860 | 5.860 | 12,030,300 |
| 2025-04-03 | 6.350 | 6.590 | 6.320 | 6.510 | 6.510 | 13,254,500 |
| 2025-04-02 | 6.520 | 6.580 | 6.390 | 6.410 | 6.410 | 8,448,600 |
| 2025-04-01 | 6.490 | 6.540 | 6.410 | 6.470 | 6.470 | 10,166,400 |
| 2025-03-31 | 6.510 | 6.530 | 6.250 | 6.410 | 6.410 | 12,758,800 |
| 2025-03-28 | 6.780 | 6.830 | 6.510 | 6.560 | 6.560 | 20,147,301 |
| 2025-03-27 | 7.070 | 7.070 | 6.800 | 6.840 | 6.840 | 22,870,414 |
| 2025-03-26 | 7.000 | 7.280 | 6.950 | 7.120 | 7.120 | 31,363,161 |
| 2025-03-25 | 6.980 | 7.580 | 6.920 | 7.200 | 7.200 | 42,263,064 |
| 2025-03-24 | 6.950 | 7.250 | 6.720 | 6.900 | 6.900 | 25,525,892 |
| 2025-03-21 | 7.020 | 7.120 | 6.890 | 6.970 | 6.970 | 16,393,900 |
| 2025-03-20 | 7.020 | 7.130 | 7.020 | 7.070 | 7.070 | 21,521,200 |
| 2025-03-19 | 7.270 | 7.300 | 6.990 | 7.030 | 7.030 | 35,932,368 |
| 2025-03-18 | 7.270 | 7.610 | 7.240 | 7.390 | 7.390 | 35,976,200 |
| 2025-03-17 | 7.290 | 7.410 | 7.200 | 7.310 | 7.310 | 29,217,037 |
| 2025-03-14 | 7.620 | 7.800 | 7.200 | 7.350 | 7.350 | 44,077,002 |
| 2025-03-13 | 7.500 | 7.520 | 7.160 | 7.300 | 7.300 | 41,217,421 |
| 2025-03-12 | 7.780 | 7.860 | 7.440 | 7.460 | 7.460 | 54,257,001 |
| 2025-03-11 | 7.640 | 8.000 | 7.290 | 7.710 | 7.710 | 81,949,516 |
| 2025-03-10 | 7.820 | 7.830 | 7.560 | 7.830 | 7.830 | 76,907,236 |
| 2025-03-07 | 6.460 | 7.120 | 6.460 | 7.120 | 7.120 | 21,439,422 |
| 2025-03-06 | 6.440 | 6.520 | 6.340 | 6.470 | 6.470 | 19,890,500 |
| 2025-03-05 | 6.490 | 6.590 | 6.320 | 6.430 | 6.430 | 17,685,300 |
| 2025-03-04 | 6.370 | 6.610 | 6.370 | 6.540 | 6.540 | 24,518,336 |
| 2025-03-03 | 6.530 | 6.800 | 6.310 | 6.460 | 6.460 | 41,924,273 |
| 2025-02-28 | 6.090 | 6.720 | 6.050 | 6.420 | 6.420 | 47,548,884 |
| 2025-02-27 | 6.210 | 6.250 | 6.000 | 6.110 | 6.110 | 14,532,000 |
| 2025-02-26 | 6.020 | 6.210 | 6.000 | 6.200 | 6.200 | 18,095,700 |
| 2025-02-25 | 6.050 | 6.100 | 5.970 | 5.990 | 5.990 | 9,136,600 |
| 2025-02-24 | 6.030 | 6.140 | 5.970 | 6.080 | 6.080 | 13,667,723 |
| 2025-02-21 | 6.120 | 6.150 | 5.980 | 6.010 | 6.010 | 15,802,332 |
| 2025-02-20 | 6.060 | 6.140 | 6.050 | 6.130 | 6.130 | 12,712,081 |
| 2025-02-19 | 6.050 | 6.110 | 5.970 | 6.060 | 6.060 | 11,641,082 |
| 2025-02-18 | 6.060 | 6.210 | 6.000 | 6.050 | 6.050 | 19,065,800 |
| 2025-02-17 | 6.040 | 6.110 | 5.970 | 6.080 | 6.080 | 10,562,389 |
| 2025-02-14 | 6.050 | 6.100 | 6.010 | 6.040 | 6.040 | 9,492,000 |
| 2025-02-13 | 6.050 | 6.110 | 6.020 | 6.050 | 6.050 | 7,495,800 |
| 2025-02-12 | 6.090 | 6.110 | 6.000 | 6.080 | 6.080 | 10,226,600 |
| 2025-02-11 | 6.130 | 6.200 | 6.050 | 6.090 | 6.090 | 11,962,701 |
| 2025-02-10 | 6.100 | 6.150 | 6.070 | 6.140 | 6.140 | 10,303,401 |
| 2025-02-07 | 6.050 | 6.130 | 6.010 | 6.090 | 6.090 | 12,796,700 |
| 2025-02-06 | 5.950 | 6.050 | 5.910 | 6.050 | 6.050 | 9,663,801 |
| 2025-02-05 | 5.950 | 6.060 | 5.900 | 5.970 | 5.970 | 11,901,255 |
| 2025-01-27 | 5.880 | 6.010 | 5.790 | 5.810 | 5.810 | 8,391,301 |
| 2025-01-24 | 5.840 | 5.880 | 5.690 | 5.830 | 5.830 | 10,001,477 |
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.