ZYF Lopsking Aluminum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.270 | 5.430 | 5.180 | 5.370 | 5.370 | 15,545,300 |
| 2026-10-21 | 5.100 | 5.290 | 5.090 | 5.270 | 5.270 | 8,273,000 |
| 2026-10-20 | 5.080 | 5.150 | 5.030 | 5.100 | 5.100 | 5,617,500 |
| 2026-10-19 | 5.170 | 5.190 | 4.990 | 5.060 | 5.060 | 9,010,300 |
| 2026-10-16 | 5.160 | 5.250 | 5.090 | 5.130 | 5.130 | 6,498,400 |
| 2026-10-15 | 5.210 | 5.210 | 5.060 | 5.110 | 5.110 | 9,352,060 |
| 2026-10-14 | 5.360 | 5.380 | 5.200 | 5.210 | 5.210 | 4,926,600 |
| 2026-10-13 | 5.250 | 5.380 | 5.130 | 5.360 | 5.360 | 8,043,700 |
| 2026-10-12 | 5.350 | 5.380 | 5.250 | 5.250 | 5.250 | 6,300,300 |
| 2026-10-09 | 5.420 | 5.430 | 5.260 | 5.370 | 5.370 | 9,402,500 |
| 2026-10-08 | 5.480 | 5.510 | 5.370 | 5.390 | 5.390 | 6,889,100 |
| 2026-09-30 | 5.450 | 5.530 | 5.380 | 5.470 | 5.470 | 9,877,600 |
| 2026-09-29 | 5.510 | 5.580 | 5.440 | 5.520 | 5.520 | 16,856,900 |
| 2026-09-28 | 5.560 | 5.860 | 5.460 | 5.580 | 5.580 | 23,619,002 |
| 2026-09-24 | 5.770 | 5.780 | 5.450 | 5.470 | 5.470 | 14,271,200 |
| 2026-09-23 | 5.630 | 5.890 | 5.550 | 5.790 | 5.790 | 16,765,500 |
| 2026-09-22 | 5.390 | 5.730 | 5.360 | 5.620 | 5.620 | 19,618,803 |
Page 1 of 1 · 17 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.