Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.930 | 6.030 | 5.830 | 5.830 | 5.830 | 10,060,800 |
| 2025-01-22 | 5.870 | 5.940 | 5.810 | 5.860 | 5.860 | 6,374,300 |
| 2025-01-21 | 6.030 | 6.040 | 5.870 | 5.910 | 5.910 | 9,637,600 |
| 2025-01-20 | 6.060 | 6.110 | 5.900 | 6.000 | 6.000 | 10,183,738 |
| 2025-01-17 | 6.060 | 6.130 | 6.030 | 6.060 | 6.060 | 9,817,738 |
| 2025-01-16 | 6.090 | 6.110 | 6.010 | 6.090 | 6.090 | 13,421,338 |
| 2025-01-15 | 6.050 | 6.130 | 5.930 | 5.990 | 5.990 | 13,932,500 |
| 2025-01-14 | 5.910 | 6.070 | 5.830 | 6.070 | 6.070 | 19,380,861 |
| 2025-01-13 | 5.560 | 6.100 | 5.470 | 5.900 | 5.900 | 19,757,100 |
| 2025-01-10 | 5.810 | 5.960 | 5.660 | 5.670 | 5.670 | 10,812,400 |
| 2025-01-09 | 5.690 | 5.860 | 5.600 | 5.840 | 5.840 | 10,727,400 |
| 2025-01-08 | 5.790 | 5.830 | 5.550 | 5.710 | 5.710 | 12,265,000 |
| 2025-01-07 | 5.600 | 5.810 | 5.540 | 5.810 | 5.810 | 14,901,550 |
| 2025-01-06 | 5.430 | 5.620 | 5.220 | 5.530 | 5.530 | 14,265,700 |
| 2025-01-03 | 5.790 | 5.880 | 5.460 | 5.480 | 5.480 | 16,789,100 |
| 2025-01-02 | 5.660 | 5.960 | 5.580 | 5.760 | 5.760 | 17,217,888 |
| 2024-12-31 | 5.790 | 5.820 | 5.640 | 5.640 | 5.640 | 10,984,180 |
| 2024-12-30 | 5.850 | 5.890 | 5.690 | 5.760 | 5.760 | 13,161,400 |
| 2024-12-27 | 5.900 | 6.020 | 5.830 | 5.950 | 5.950 | 14,326,838 |
| 2024-12-26 | 5.730 | 5.950 | 5.730 | 5.890 | 5.890 | 20,807,381 |
| 2024-12-25 | 5.930 | 5.960 | 5.610 | 5.720 | 5.720 | 18,760,257 |
| 2024-12-24 | 6.150 | 6.190 | 5.830 | 5.920 | 5.920 | 28,332,928 |
| 2024-12-23 | 6.760 | 6.810 | 6.140 | 6.140 | 6.140 | 28,270,980 |
| 2024-12-20 | 6.990 | 7.040 | 6.760 | 6.820 | 6.820 | 14,821,000 |
| 2024-12-19 | 6.780 | 6.880 | 6.690 | 6.800 | 6.800 | 16,076,201 |
| 2024-12-18 | 7.000 | 7.110 | 6.830 | 6.890 | 6.890 | 21,521,200 |
| 2024-12-17 | 7.240 | 7.390 | 6.870 | 6.960 | 6.960 | 26,851,381 |
| 2024-12-16 | 7.640 | 7.670 | 7.200 | 7.290 | 7.290 | 37,777,803 |
| 2024-12-13 | 7.700 | 7.960 | 7.670 | 7.800 | 7.800 | 34,320,038 |
| 2024-12-12 | 8.010 | 8.250 | 7.720 | 7.790 | 7.790 | 44,723,565 |
| 2024-12-11 | 8.150 | 8.380 | 7.910 | 8.050 | 8.050 | 55,919,024 |
| 2024-12-10 | 8.350 | 9.110 | 7.910 | 8.590 | 8.590 | 96,370,747 |
| 2024-12-09 | 7.500 | 8.280 | 7.170 | 8.280 | 8.280 | 58,373,471 |
| 2024-12-06 | 7.780 | 8.560 | 7.490 | 7.530 | 7.530 | 96,381,598 |
| 2024-12-05 | 7.370 | 7.780 | 6.930 | 7.780 | 7.780 | 71,679,081 |
| 2024-12-04 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 8,053,100 |
| 2024-12-03 | 6.470 | 6.530 | 6.350 | 6.430 | 6.430 | 12,062,600 |
| 2024-12-02 | 6.250 | 6.500 | 6.210 | 6.420 | 6.420 | 15,510,339 |
| 2024-11-29 | 6.230 | 6.380 | 6.110 | 6.270 | 6.270 | 16,188,800 |
| 2024-11-28 | 6.120 | 6.320 | 6.100 | 6.190 | 6.190 | 19,676,788 |
| 2024-11-27 | 6.160 | 6.160 | 5.780 | 6.060 | 6.060 | 16,471,200 |
| 2024-11-26 | 6.090 | 6.370 | 6.000 | 6.160 | 6.160 | 16,100,600 |
| 2024-11-25 | 5.860 | 6.110 | 5.860 | 6.090 | 6.090 | 12,533,800 |
| 2024-11-22 | 6.120 | 6.210 | 5.880 | 5.900 | 5.900 | 13,275,300 |
| 2024-11-21 | 6.150 | 6.270 | 6.050 | 6.160 | 6.160 | 14,578,786 |
| 2024-11-20 | 5.990 | 6.250 | 5.910 | 6.150 | 6.150 | 18,524,497 |
| 2024-11-19 | 5.750 | 5.940 | 5.690 | 5.930 | 5.930 | 16,750,774 |
| 2024-11-18 | 6.010 | 6.150 | 5.630 | 5.770 | 5.770 | 24,625,583 |
| 2024-11-15 | 6.130 | 6.430 | 5.920 | 5.980 | 5.980 | 51,270,718 |
| 2024-11-14 | 6.110 | 6.700 | 6.070 | 6.450 | 6.450 | 73,568,513 |
| 2024-11-13 | 5.970 | 6.230 | 5.940 | 6.090 | 6.090 | 14,899,901 |
| 2024-11-12 | 6.080 | 6.190 | 5.910 | 5.990 | 5.990 | 14,765,800 |
| 2024-11-11 | 5.990 | 6.060 | 5.890 | 6.060 | 6.060 | 13,208,110 |
| 2024-11-08 | 6.200 | 6.280 | 5.970 | 5.990 | 5.990 | 17,591,810 |
| 2024-11-07 | 6.020 | 6.230 | 5.880 | 6.200 | 6.200 | 16,235,800 |
| 2024-11-06 | 6.110 | 6.200 | 6.060 | 6.100 | 6.100 | 18,593,200 |
| 2024-11-05 | 5.910 | 6.090 | 5.890 | 6.060 | 6.060 | 19,539,038 |
| 2024-11-04 | 5.910 | 6.080 | 5.670 | 5.910 | 5.910 | 22,732,082 |
| 2024-11-01 | 5.700 | 6.030 | 5.700 | 5.780 | 5.780 | 25,843,162 |
| 2024-10-31 | 5.720 | 5.820 | 5.600 | 5.770 | 5.770 | 10,830,638 |
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.