Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.710 | 5.810 | 5.650 | 5.720 | 5.720 | 11,922,728 |
| 2024-10-29 | 6.060 | 6.180 | 5.810 | 5.840 | 5.840 | 12,764,600 |
| 2024-10-28 | 5.750 | 6.040 | 5.750 | 6.030 | 6.030 | 15,514,739 |
| 2024-10-25 | 5.690 | 5.780 | 5.650 | 5.750 | 5.750 | 12,805,538 |
| 2024-10-24 | 5.650 | 5.750 | 5.540 | 5.740 | 5.740 | 11,713,002 |
| 2024-10-23 | 5.660 | 5.740 | 5.590 | 5.650 | 5.650 | 10,738,300 |
| 2024-10-22 | 5.510 | 5.690 | 5.460 | 5.640 | 5.640 | 13,005,306 |
| 2024-10-21 | 5.450 | 5.590 | 5.450 | 5.530 | 5.530 | 12,008,402 |
| 2024-10-18 | 5.360 | 5.480 | 5.350 | 5.450 | 5.450 | 10,998,797 |
| 2024-10-17 | 5.410 | 5.510 | 5.340 | 5.360 | 5.360 | 7,417,001 |
| 2024-10-16 | 5.350 | 5.470 | 5.260 | 5.400 | 5.400 | 8,783,427 |
| 2024-10-15 | 5.520 | 5.550 | 5.350 | 5.360 | 5.360 | 10,354,600 |
| 2024-10-14 | 5.400 | 5.550 | 5.360 | 5.490 | 5.490 | 12,598,201 |
| 2024-10-11 | 5.560 | 5.560 | 5.280 | 5.330 | 5.330 | 12,188,902 |
| 2024-10-10 | 5.360 | 5.610 | 5.290 | 5.450 | 5.450 | 15,991,062 |
| 2024-10-09 | 5.850 | 5.860 | 5.390 | 5.390 | 5.390 | 21,177,701 |
| 2024-10-08 | 6.300 | 6.300 | 5.680 | 5.990 | 5.990 | 32,247,981 |
| 2024-09-30 | 5.450 | 5.780 | 5.320 | 5.740 | 5.740 | 24,300,406 |
| 2024-09-27 | 5.170 | 5.350 | 5.150 | 5.260 | 5.260 | 14,519,300 |
| 2024-09-26 | 5.030 | 5.140 | 5.030 | 5.130 | 5.130 | 10,781,401 |
| 2024-09-25 | 5.050 | 5.210 | 5.040 | 5.080 | 5.080 | 14,171,700 |
| 2024-09-24 | 4.870 | 5.030 | 4.850 | 5.020 | 5.020 | 10,746,001 |
| 2024-09-23 | 4.800 | 4.870 | 4.780 | 4.840 | 4.840 | 5,128,401 |
| 2024-09-20 | 4.800 | 4.860 | 4.720 | 4.840 | 4.840 | 8,081,701 |
| 2024-09-19 | 4.570 | 4.790 | 4.540 | 4.790 | 4.790 | 10,429,001 |
| 2024-09-18 | 4.600 | 4.630 | 4.450 | 4.560 | 4.560 | 7,700,981 |
| 2024-09-13 | 4.690 | 4.750 | 4.580 | 4.600 | 4.600 | 8,164,081 |
| 2024-09-12 | 4.630 | 4.650 | 4.560 | 4.570 | 4.570 | 3,832,381 |
| 2024-09-11 | 4.600 | 4.630 | 4.540 | 4.560 | 4.560 | 4,230,800 |
| 2024-09-10 | 4.570 | 4.620 | 4.480 | 4.600 | 4.600 | 4,777,925 |
| 2024-09-09 | 4.530 | 4.570 | 4.440 | 4.550 | 4.550 | 5,062,999 |
| 2024-09-06 | 4.610 | 4.650 | 4.530 | 4.550 | 4.550 | 5,093,124 |
| 2024-09-05 | 4.630 | 4.680 | 4.600 | 4.630 | 4.630 | 6,176,609 |
| 2024-09-04 | 4.750 | 4.750 | 4.620 | 4.630 | 4.630 | 6,952,096 |
| 2024-09-03 | 4.720 | 4.790 | 4.660 | 4.760 | 4.760 | 6,847,181 |
| 2024-09-02 | 4.720 | 4.850 | 4.710 | 4.730 | 4.730 | 8,772,428 |
| 2024-08-30 | 4.790 | 4.830 | 4.720 | 4.770 | 4.770 | 11,889,200 |
| 2024-08-29 | 4.680 | 4.820 | 4.630 | 4.780 | 4.780 | 11,041,055 |
| 2024-08-28 | 4.650 | 4.940 | 4.620 | 4.760 | 4.760 | 18,341,824 |
| 2024-08-27 | 4.600 | 4.750 | 4.580 | 4.610 | 4.610 | 8,706,322 |
| 2024-08-26 | 4.380 | 4.750 | 4.380 | 4.640 | 4.640 | 14,383,800 |
| 2024-08-23 | 4.440 | 4.440 | 4.310 | 4.380 | 4.380 | 4,832,400 |
| 2024-08-22 | 4.550 | 4.560 | 4.420 | 4.440 | 4.440 | 4,989,322 |
| 2024-08-21 | 4.480 | 4.560 | 4.460 | 4.520 | 4.520 | 3,566,100 |
| 2024-08-20 | 4.580 | 4.620 | 4.480 | 4.510 | 4.510 | 5,207,501 |
| 2024-08-19 | 4.510 | 4.600 | 4.490 | 4.560 | 4.560 | 4,799,000 |
| 2024-08-16 | 4.600 | 4.680 | 4.500 | 4.530 | 4.530 | 5,621,701 |
| 2024-08-15 | 4.490 | 4.580 | 4.430 | 4.570 | 4.570 | 6,188,000 |
| 2024-08-14 | 4.570 | 4.600 | 4.490 | 4.500 | 4.500 | 5,221,501 |
| 2024-08-13 | 4.560 | 4.610 | 4.510 | 4.590 | 4.590 | 5,410,300 |
| 2024-08-12 | 4.530 | 4.610 | 4.500 | 4.520 | 4.520 | 5,709,000 |
| 2024-08-09 | 4.580 | 4.700 | 4.550 | 4.560 | 4.560 | 9,702,900 |
| 2024-08-08 | 4.530 | 4.570 | 4.470 | 4.540 | 4.540 | 6,978,222 |
| 2024-08-07 | 4.430 | 4.620 | 4.410 | 4.580 | 4.580 | 11,633,300 |
| 2024-08-06 | 4.400 | 4.470 | 4.370 | 4.440 | 4.440 | 6,399,100 |
| 2024-08-05 | 4.440 | 4.530 | 4.360 | 4.370 | 4.370 | 8,645,101 |
| 2024-08-02 | 4.550 | 4.590 | 4.490 | 4.510 | 4.510 | 7,386,233 |
| 2024-08-01 | 4.570 | 4.620 | 4.520 | 4.590 | 4.590 | 8,577,600 |
| 2024-07-31 | 4.440 | 4.570 | 4.430 | 4.560 | 4.560 | 10,182,100 |
| 2024-07-30 | 4.390 | 4.460 | 4.330 | 4.440 | 4.440 | 7,414,850 |
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.