ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.110 | 5.270 | 5.090 | 5.250 | 5.198 | 3,137,500 |
| 2022-02-07 | 5.090 | 5.140 | 5.060 | 5.110 | 5.059 | 2,517,900 |
| 2022-01-28 | 4.990 | 5.080 | 4.970 | 5.040 | 4.990 | 1,949,600 |
| 2022-01-27 | 5.150 | 5.150 | 4.970 | 4.990 | 4.940 | 3,409,900 |
| 2022-01-26 | 5.090 | 5.130 | 5.030 | 5.100 | 5.049 | 2,616,200 |
| 2022-01-25 | 5.250 | 5.270 | 5.010 | 5.050 | 5.000 | 5,210,500 |
| 2022-01-24 | 5.300 | 5.320 | 5.170 | 5.230 | 5.178 | 2,528,700 |
| 2022-01-21 | 5.220 | 5.320 | 5.180 | 5.270 | 5.218 | 3,087,800 |
| 2022-01-20 | 5.350 | 5.370 | 5.210 | 5.220 | 5.168 | 4,301,600 |
| 2022-01-19 | 5.300 | 5.450 | 5.290 | 5.340 | 5.287 | 4,950,486 |
| 2022-01-18 | 5.430 | 5.450 | 5.250 | 5.270 | 5.218 | 5,183,286 |
| 2022-01-17 | 5.390 | 5.430 | 5.340 | 5.400 | 5.346 | 4,528,681 |
| 2022-01-14 | 5.450 | 5.490 | 5.320 | 5.370 | 5.317 | 5,654,100 |
| 2022-01-13 | 5.480 | 5.550 | 5.420 | 5.480 | 5.425 | 5,236,400 |
| 2022-01-12 | 5.580 | 5.580 | 5.450 | 5.520 | 5.465 | 6,177,958 |
| 2022-01-11 | 5.530 | 5.620 | 5.500 | 5.540 | 5.485 | 6,800,100 |
| 2022-01-10 | 5.400 | 5.550 | 5.390 | 5.540 | 5.485 | 7,654,886 |
| 2022-01-07 | 5.510 | 5.700 | 5.450 | 5.450 | 5.396 | 12,015,877 |
| 2022-01-06 | 5.420 | 5.580 | 5.360 | 5.530 | 5.475 | 10,153,400 |
| 2022-01-05 | 5.400 | 5.420 | 5.290 | 5.410 | 5.356 | 6,749,572 |
| 2022-01-04 | 5.230 | 5.420 | 5.220 | 5.380 | 5.326 | 8,055,400 |
| 2021-12-31 | 5.320 | 5.340 | 5.260 | 5.270 | 5.218 | 5,800,300 |
| 2021-12-30 | 5.370 | 5.450 | 5.310 | 5.330 | 5.277 | 7,537,726 |
| 2021-12-29 | 5.350 | 5.420 | 5.260 | 5.350 | 5.297 | 7,418,004 |
| 2021-12-28 | 5.240 | 5.360 | 5.220 | 5.350 | 5.297 | 8,900,802 |
| 2021-12-27 | 5.250 | 5.480 | 5.210 | 5.310 | 5.257 | 11,503,972 |
| 2021-12-24 | 5.380 | 5.500 | 5.190 | 5.200 | 5.148 | 16,138,226 |
| 2021-12-23 | 5.440 | 5.590 | 5.370 | 5.420 | 5.366 | 27,597,278 |
| 2021-12-22 | 6.550 | 6.690 | 5.850 | 5.880 | 5.821 | 46,986,742 |
| 2021-12-21 | 5.810 | 6.080 | 5.510 | 6.080 | 6.019 | 24,665,657 |
| 2021-12-20 | 5.060 | 5.530 | 5.040 | 5.530 | 5.475 | 18,692,843 |
| 2021-12-17 | 5.010 | 5.050 | 4.980 | 5.030 | 4.980 | 3,462,400 |
| 2021-12-16 | 5.050 | 5.050 | 4.990 | 5.010 | 4.960 | 3,409,570 |
| 2021-12-15 | 5.000 | 5.070 | 4.980 | 5.000 | 4.950 | 3,736,700 |
| 2021-12-14 | 5.050 | 5.190 | 5.050 | 5.080 | 5.029 | 5,147,300 |
| 2021-12-13 | 5.280 | 5.500 | 5.100 | 5.220 | 5.168 | 11,040,239 |
| 2021-12-10 | 4.910 | 5.110 | 4.860 | 5.090 | 5.039 | 5,331,339 |
| 2021-12-09 | 4.910 | 4.940 | 4.890 | 4.900 | 4.851 | 2,647,302 |
| 2021-12-08 | 4.820 | 4.920 | 4.820 | 4.920 | 4.871 | 2,213,339 |
| 2021-12-07 | 4.920 | 4.920 | 4.830 | 4.860 | 4.812 | 1,469,500 |
| 2021-12-06 | 4.920 | 4.940 | 4.860 | 4.870 | 4.821 | 2,061,500 |
| 2021-12-03 | 4.950 | 4.960 | 4.890 | 4.910 | 4.861 | 1,405,300 |
| 2021-12-02 | 4.950 | 4.980 | 4.930 | 4.930 | 4.881 | 1,705,000 |
| 2021-12-01 | 4.920 | 4.950 | 4.880 | 4.940 | 4.891 | 1,424,739 |
| 2021-11-30 | 4.950 | 4.950 | 4.900 | 4.910 | 4.861 | 873,500 |
| 2021-11-29 | 4.930 | 4.950 | 4.880 | 4.910 | 4.861 | 1,425,700 |
| 2021-11-26 | 4.920 | 4.970 | 4.890 | 4.930 | 4.881 | 1,198,000 |
| 2021-11-25 | 4.970 | 4.980 | 4.910 | 4.920 | 4.871 | 812,600 |
| 2021-11-24 | 4.980 | 4.980 | 4.940 | 4.950 | 4.901 | 1,134,700 |
| 2021-11-23 | 4.950 | 4.990 | 4.930 | 4.980 | 4.930 | 1,424,702 |
| 2021-11-22 | 5.010 | 5.040 | 4.960 | 4.980 | 4.930 | 1,050,500 |
| 2021-11-19 | 4.970 | 5.000 | 4.910 | 5.000 | 4.950 | 840,000 |
| 2021-11-18 | 5.000 | 5.020 | 4.960 | 4.980 | 4.930 | 1,101,154 |
| 2021-11-17 | 5.010 | 5.020 | 4.970 | 5.020 | 4.970 | 854,100 |
| 2021-11-16 | 5.080 | 5.120 | 5.000 | 5.010 | 4.960 | 1,495,000 |
| 2021-11-15 | 5.060 | 5.120 | 5.020 | 5.060 | 5.010 | 2,119,154 |
| 2021-11-12 | 5.000 | 5.040 | 4.960 | 5.000 | 4.950 | 1,388,400 |
| 2021-11-11 | 4.990 | 5.050 | 4.970 | 5.000 | 4.950 | 953,200 |
| 2021-11-10 | 5.000 | 5.020 | 4.930 | 5.000 | 4.950 | 1,170,900 |
| 2021-11-09 | 5.120 | 5.120 | 4.980 | 5.000 | 4.950 | 1,525,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.0100 CNY |
| 2025-05-20 | 0.0100 CNY |
| 2024-06-13 | 0.0350 CNY |
| 2019-07-12 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.