ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.910 | 5.150 | 4.870 | 5.060 | 5.010 | 2,469,966 |
| 2021-11-05 | 4.800 | 4.900 | 4.750 | 4.900 | 4.851 | 1,919,800 |
| 2021-11-04 | 4.820 | 4.820 | 4.780 | 4.800 | 4.752 | 876,900 |
| 2021-11-03 | 4.830 | 4.850 | 4.760 | 4.810 | 4.762 | 1,047,948 |
| 2021-11-02 | 4.900 | 4.930 | 4.760 | 4.810 | 4.762 | 1,771,700 |
| 2021-11-01 | 4.890 | 4.910 | 4.840 | 4.890 | 4.841 | 1,005,306 |
| 2021-10-29 | 4.910 | 4.910 | 4.820 | 4.870 | 4.821 | 821,406 |
| 2021-10-28 | 4.850 | 4.950 | 4.850 | 4.860 | 4.812 | 906,600 |
| 2021-10-27 | 4.890 | 4.890 | 4.830 | 4.850 | 4.802 | 1,221,960 |
| 2021-10-26 | 4.960 | 4.970 | 4.910 | 4.910 | 4.861 | 1,285,951 |
| 2021-10-25 | 5.000 | 5.000 | 4.930 | 4.970 | 4.920 | 869,100 |
| 2021-10-22 | 5.000 | 5.070 | 4.990 | 5.000 | 4.950 | 1,464,248 |
| 2021-10-21 | 5.070 | 5.090 | 5.000 | 5.000 | 4.950 | 1,819,100 |
| 2021-10-20 | 5.080 | 5.110 | 5.000 | 5.070 | 5.020 | 1,599,106 |
| 2021-10-19 | 5.130 | 5.130 | 5.100 | 5.100 | 5.049 | 746,352 |
| 2021-10-18 | 5.140 | 5.150 | 5.100 | 5.130 | 5.079 | 818,650 |
| 2021-10-15 | 5.120 | 5.150 | 5.080 | 5.130 | 5.079 | 1,102,656 |
| 2021-10-14 | 5.150 | 5.170 | 5.090 | 5.130 | 5.079 | 1,384,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.