Shenzhen - Delayed Quote CNY
ZYF Lopsking Aluminum Co., Ltd. (002333.SZ)
5.34
-0.03
(-0.56%)
As of 11:16:09 AM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.31 | 5.38 | 5.32 | 5.34 | 5.34 | 2,060,900 |
| May 29, 2025 | 5.34 | 5.41 | 5.30 | 5.37 | 5.37 | 4,926,400 |
| May 28, 2025 | 5.36 | 5.39 | 5.29 | 5.34 | 5.34 | 4,095,800 |
| May 27, 2025 | 5.30 | 5.37 | 5.26 | 5.36 | 5.36 | 3,670,890 |
| May 26, 2025 | 5.23 | 5.33 | 5.22 | 5.31 | 5.31 | 4,626,700 |
| May 23, 2025 | 5.34 | 5.34 | 5.23 | 5.24 | 5.24 | 4,830,400 |
| May 22, 2025 | 5.33 | 5.41 | 5.28 | 5.30 | 5.30 | 3,703,200 |
| May 21, 2025 | 5.39 | 5.40 | 5.34 | 5.36 | 5.36 | 2,905,900 |
| May 20, 2025 | 0.01 Dividend | |||||
| May 20, 2025 | 5.41 | 5.44 | 5.34 | 5.39 | 5.39 | 3,728,000 |
| May 19, 2025 | 5.36 | 5.43 | 5.32 | 5.42 | 5.41 | 5,506,400 |
| May 16, 2025 | 5.31 | 5.36 | 5.30 | 5.35 | 5.34 | 3,517,202 |
| May 15, 2025 | 5.29 | 5.42 | 5.27 | 5.31 | 5.30 | 6,525,902 |
| May 14, 2025 | 5.26 | 5.32 | 5.24 | 5.30 | 5.29 | 3,434,000 |
| May 13, 2025 | 5.33 | 5.37 | 5.27 | 5.28 | 5.27 | 3,722,800 |
| May 12, 2025 | 5.32 | 5.32 | 5.22 | 5.27 | 5.26 | 3,384,300 |
| May 9, 2025 | 5.29 | 5.30 | 5.23 | 5.27 | 5.26 | 3,634,306 |
| May 8, 2025 | 5.23 | 5.32 | 5.20 | 5.29 | 5.28 | 4,655,600 |
| May 7, 2025 | 5.25 | 5.27 | 5.21 | 5.25 | 5.24 | 3,918,800 |
| May 6, 2025 | 5.20 | 5.21 | 5.15 | 5.21 | 5.20 | 4,531,302 |
| Apr 30, 2025 | 5.17 | 5.22 | 5.13 | 5.13 | 5.12 | 3,402,600 |
| Apr 29, 2025 | 5.08 | 5.23 | 5.07 | 5.17 | 5.16 | 4,092,100 |
| Apr 28, 2025 | 5.17 | 5.20 | 5.05 | 5.08 | 5.07 | 3,887,202 |
| Apr 25, 2025 | 5.15 | 5.22 | 5.14 | 5.17 | 5.16 | 3,736,581 |
| Apr 24, 2025 | 5.18 | 5.22 | 5.12 | 5.16 | 5.15 | 4,237,700 |
| Apr 23, 2025 | 5.22 | 5.22 | 5.16 | 5.17 | 5.16 | 2,738,200 |
| Apr 22, 2025 | 5.17 | 5.20 | 5.13 | 5.18 | 5.17 | 3,158,500 |
| Apr 21, 2025 | 5.15 | 5.16 | 5.11 | 5.16 | 5.15 | 2,590,204 |
| Apr 18, 2025 | 5.14 | 5.16 | 5.07 | 5.13 | 5.12 | 2,987,400 |
| Apr 17, 2025 | 5.08 | 5.22 | 5.03 | 5.13 | 5.12 | 4,721,583 |
| Apr 16, 2025 | 5.20 | 5.20 | 5.02 | 5.09 | 5.08 | 4,844,800 |
| Apr 15, 2025 | 5.15 | 5.19 | 5.11 | 5.19 | 5.18 | 4,093,902 |
| Apr 14, 2025 | 5.13 | 5.20 | 5.09 | 5.15 | 5.14 | 4,179,397 |
| Apr 11, 2025 | 5.06 | 5.15 | 5.03 | 5.08 | 5.07 | 4,785,202 |
| Apr 10, 2025 | 5.04 | 5.16 | 5.01 | 5.08 | 5.07 | 7,606,997 |
| Apr 9, 2025 | 4.87 | 4.97 | 4.60 | 4.95 | 4.94 | 8,832,467 |
| Apr 8, 2025 | 4.90 | 5.04 | 4.78 | 4.91 | 4.90 | 10,551,050 |
| Apr 7, 2025 | 5.40 | 5.40 | 4.98 | 4.98 | 4.97 | 12,885,900 |
| Apr 3, 2025 | 5.47 | 5.55 | 5.44 | 5.53 | 5.52 | 6,437,954 |
| Apr 2, 2025 | 5.54 | 5.67 | 5.50 | 5.53 | 5.52 | 7,132,300 |
| Apr 1, 2025 | 5.40 | 5.62 | 5.38 | 5.52 | 5.51 | 6,572,600 |
| Mar 31, 2025 | 5.57 | 5.59 | 5.38 | 5.43 | 5.42 | 7,824,000 |
| Mar 28, 2025 | 5.68 | 5.77 | 5.57 | 5.59 | 5.58 | 7,550,500 |
| Mar 27, 2025 | 5.69 | 5.71 | 5.59 | 5.66 | 5.65 | 7,235,000 |
| Mar 26, 2025 | 5.53 | 5.77 | 5.48 | 5.70 | 5.69 | 12,978,500 |
| Mar 25, 2025 | 5.46 | 5.54 | 5.42 | 5.52 | 5.51 | 4,766,600 |
| Mar 24, 2025 | 5.67 | 5.69 | 5.40 | 5.50 | 5.49 | 8,031,900 |
| Mar 21, 2025 | 5.68 | 5.70 | 5.60 | 5.64 | 5.63 | 4,457,800 |
| Mar 20, 2025 | 5.66 | 5.74 | 5.65 | 5.68 | 5.67 | 4,254,602 |
| Mar 19, 2025 | 5.75 | 5.75 | 5.63 | 5.67 | 5.66 | 4,985,802 |
| Mar 18, 2025 | 5.71 | 5.74 | 5.68 | 5.73 | 5.72 | 4,377,700 |
| Mar 17, 2025 | 5.69 | 5.74 | 5.68 | 5.70 | 5.69 | 5,214,500 |
| Mar 14, 2025 | 5.59 | 5.70 | 5.55 | 5.69 | 5.68 | 8,024,402 |
| Mar 13, 2025 | 5.63 | 5.65 | 5.50 | 5.59 | 5.58 | 4,602,340 |
| Mar 12, 2025 | 5.67 | 5.70 | 5.60 | 5.63 | 5.62 | 4,771,700 |
| Mar 11, 2025 | 5.58 | 5.68 | 5.57 | 5.66 | 5.65 | 5,753,600 |
| Mar 10, 2025 | 5.56 | 5.65 | 5.54 | 5.64 | 5.63 | 7,146,400 |
| Mar 7, 2025 | 5.49 | 5.60 | 5.46 | 5.54 | 5.53 | 7,279,600 |
| Mar 6, 2025 | 5.55 | 5.58 | 5.47 | 5.51 | 5.50 | 6,126,700 |
| Mar 5, 2025 | 5.52 | 5.56 | 5.43 | 5.53 | 5.52 | 5,779,140 |
| Mar 4, 2025 | 5.50 | 5.57 | 5.47 | 5.55 | 5.54 | 5,574,740 |
| Mar 3, 2025 | 5.57 | 5.68 | 5.50 | 5.54 | 5.53 | 7,624,500 |
| Feb 28, 2025 | 5.65 | 5.72 | 5.56 | 5.58 | 5.57 | 8,803,540 |
| Feb 27, 2025 | 5.68 | 5.72 | 5.58 | 5.65 | 5.64 | 7,004,802 |
| Feb 26, 2025 | 5.48 | 5.76 | 5.48 | 5.62 | 5.61 | 11,984,402 |
| Feb 25, 2025 | 5.48 | 5.50 | 5.42 | 5.48 | 5.47 | 3,910,900 |
| Feb 24, 2025 | 5.44 | 5.54 | 5.43 | 5.48 | 5.47 | 5,117,600 |
| Feb 21, 2025 | 5.56 | 5.56 | 5.43 | 5.47 | 5.46 | 5,876,476 |
| Feb 20, 2025 | 5.44 | 5.56 | 5.41 | 5.51 | 5.50 | 7,647,102 |
| Feb 19, 2025 | 5.40 | 5.46 | 5.38 | 5.44 | 5.43 | 5,533,500 |
| Feb 18, 2025 | 5.55 | 5.58 | 5.39 | 5.42 | 5.41 | 6,869,202 |
| Feb 17, 2025 | 5.59 | 5.62 | 5.49 | 5.54 | 5.53 | 6,184,700 |
| Feb 14, 2025 | 5.55 | 5.70 | 5.51 | 5.59 | 5.58 | 6,649,500 |
| Feb 13, 2025 | 5.55 | 5.85 | 5.55 | 5.60 | 5.59 | 11,111,400 |
| Feb 12, 2025 | 5.58 | 5.62 | 5.50 | 5.55 | 5.54 | 5,502,200 |
| Feb 11, 2025 | 5.60 | 5.62 | 5.51 | 5.60 | 5.59 | 5,146,800 |
| Feb 10, 2025 | 5.49 | 5.60 | 5.48 | 5.59 | 5.58 | 9,922,575 |
| Feb 7, 2025 | 5.43 | 5.52 | 5.41 | 5.50 | 5.49 | 8,996,500 |
| Feb 6, 2025 | 5.40 | 5.46 | 5.26 | 5.46 | 5.45 | 9,531,700 |
| Feb 5, 2025 | 5.40 | 5.43 | 5.35 | 5.43 | 5.42 | 5,131,500 |
| Jan 27, 2025 | 5.47 | 5.54 | 5.36 | 5.36 | 5.35 | 6,302,700 |
| Jan 24, 2025 | 5.39 | 5.47 | 5.36 | 5.45 | 5.44 | 7,236,500 |
| Jan 23, 2025 | 5.53 | 5.58 | 5.43 | 5.43 | 5.42 | 9,996,502 |
| Jan 22, 2025 | 5.57 | 5.63 | 5.44 | 5.47 | 5.46 | 13,388,087 |
| Jan 21, 2025 | 5.67 | 5.76 | 5.51 | 5.66 | 5.65 | 26,946,039 |
| Jan 20, 2025 | 5.36 | 5.83 | 5.33 | 5.83 | 5.82 | 17,826,637 |
| Jan 17, 2025 | 5.45 | 5.54 | 5.29 | 5.30 | 5.29 | 10,933,800 |
| Jan 16, 2025 | 5.29 | 5.68 | 5.29 | 5.48 | 5.47 | 14,352,087 |
| Jan 15, 2025 | 5.24 | 5.27 | 5.17 | 5.26 | 5.25 | 3,409,372 |
| Jan 14, 2025 | 5.18 | 5.24 | 5.17 | 5.24 | 5.23 | 5,658,500 |
| Jan 13, 2025 | 5.00 | 5.16 | 4.92 | 5.16 | 5.15 | 4,353,000 |
| Jan 10, 2025 | 5.18 | 5.21 | 5.03 | 5.04 | 5.03 | 3,356,400 |
| Jan 9, 2025 | 5.20 | 5.22 | 5.14 | 5.17 | 5.16 | 2,711,000 |
| Jan 8, 2025 | 5.21 | 5.28 | 5.11 | 5.20 | 5.19 | 3,925,500 |
| Jan 7, 2025 | 5.18 | 5.25 | 5.14 | 5.25 | 5.24 | 3,440,600 |
| Jan 6, 2025 | 5.05 | 5.15 | 4.88 | 5.15 | 5.14 | 5,393,000 |
| Jan 3, 2025 | 5.22 | 5.23 | 5.04 | 5.04 | 5.03 | 6,177,802 |
| Jan 2, 2025 | 5.16 | 5.30 | 5.13 | 5.18 | 5.17 | 6,164,002 |
| Dec 31, 2024 | 5.24 | 5.29 | 5.14 | 5.15 | 5.14 | 4,784,000 |
| Dec 30, 2024 | 5.33 | 5.33 | 5.18 | 5.23 | 5.22 | 4,661,800 |
| Dec 27, 2024 | 5.20 | 5.37 | 5.20 | 5.33 | 5.32 | 5,251,600 |
| Dec 26, 2024 | 5.19 | 5.25 | 5.17 | 5.20 | 5.19 | 3,979,500 |
| Dec 25, 2024 | 5.38 | 5.38 | 5.12 | 5.21 | 5.20 | 6,912,900 |
| Dec 24, 2024 | 5.36 | 5.38 | 5.24 | 5.31 | 5.30 | 4,959,400 |
| Dec 23, 2024 | 5.66 | 5.68 | 5.27 | 5.30 | 5.29 | 11,461,800 |
| Dec 20, 2024 | 5.65 | 5.75 | 5.63 | 5.66 | 5.65 | 4,783,100 |
| Dec 19, 2024 | 5.70 | 5.70 | 5.56 | 5.64 | 5.63 | 5,957,700 |
| Dec 18, 2024 | 5.75 | 5.82 | 5.62 | 5.70 | 5.69 | 5,951,372 |
| Dec 17, 2024 | 6.01 | 6.05 | 5.70 | 5.73 | 5.72 | 8,202,600 |
| Dec 16, 2024 | 6.05 | 6.15 | 5.97 | 6.01 | 6.00 | 5,829,600 |
| Dec 13, 2024 | 6.13 | 6.16 | 6.02 | 6.05 | 6.04 | 8,548,200 |
| Dec 12, 2024 | 6.04 | 6.14 | 5.98 | 6.14 | 6.13 | 10,948,700 |
| Dec 11, 2024 | 5.92 | 6.02 | 5.90 | 6.01 | 6.00 | 7,004,300 |
| Dec 10, 2024 | 6.03 | 6.07 | 5.88 | 5.90 | 5.89 | 9,392,122 |
| Dec 9, 2024 | 5.96 | 5.99 | 5.82 | 5.90 | 5.89 | 7,226,602 |
| Dec 6, 2024 | 5.87 | 5.98 | 5.87 | 5.96 | 5.95 | 10,822,127 |
| Dec 5, 2024 | 5.76 | 5.88 | 5.73 | 5.87 | 5.86 | 7,346,300 |
| Dec 4, 2024 | 5.87 | 5.87 | 5.72 | 5.76 | 5.75 | 8,315,400 |
| Dec 3, 2024 | 5.90 | 5.96 | 5.82 | 5.87 | 5.86 | 8,961,900 |
| Dec 2, 2024 | 5.80 | 5.90 | 5.80 | 5.87 | 5.86 | 11,451,300 |
| Nov 29, 2024 | 5.76 | 5.90 | 5.71 | 5.83 | 5.82 | 10,062,900 |
| Nov 28, 2024 | 5.74 | 5.87 | 5.70 | 5.80 | 5.79 | 12,817,495 |
| Nov 27, 2024 | 5.69 | 5.78 | 5.50 | 5.77 | 5.76 | 14,117,175 |
| Nov 26, 2024 | 5.93 | 5.97 | 5.71 | 5.75 | 5.74 | 22,899,128 |
| Nov 25, 2024 | 5.56 | 6.01 | 5.50 | 5.89 | 5.88 | 34,625,520 |
| Nov 22, 2024 | 5.66 | 5.68 | 5.43 | 5.46 | 5.45 | 6,111,800 |
| Nov 21, 2024 | 5.58 | 5.68 | 5.56 | 5.64 | 5.63 | 4,927,156 |
| Nov 20, 2024 | 5.48 | 5.59 | 5.45 | 5.57 | 5.56 | 5,447,900 |
| Nov 19, 2024 | 5.37 | 5.47 | 5.34 | 5.47 | 5.46 | 4,734,540 |
| Nov 18, 2024 | 5.54 | 5.59 | 5.32 | 5.37 | 5.36 | 6,806,500 |
| Nov 15, 2024 | 5.55 | 5.67 | 5.47 | 5.48 | 5.47 | 5,795,802 |
| Nov 14, 2024 | 5.71 | 5.72 | 5.57 | 5.58 | 5.57 | 6,146,380 |
| Nov 13, 2024 | 5.71 | 5.78 | 5.60 | 5.71 | 5.70 | 6,422,609 |
| Nov 12, 2024 | 5.79 | 5.93 | 5.64 | 5.74 | 5.73 | 11,385,461 |
| Nov 11, 2024 | 5.65 | 5.85 | 5.63 | 5.76 | 5.75 | 12,040,502 |
| Nov 8, 2024 | 5.78 | 5.80 | 5.61 | 5.64 | 5.63 | 8,174,040 |
| Nov 7, 2024 | 5.62 | 5.78 | 5.56 | 5.73 | 5.72 | 8,994,300 |
| Nov 6, 2024 | 5.61 | 5.65 | 5.50 | 5.63 | 5.62 | 9,294,600 |
| Nov 5, 2024 | 5.52 | 5.62 | 5.51 | 5.58 | 5.57 | 7,635,102 |
| Nov 4, 2024 | 5.48 | 5.54 | 5.38 | 5.53 | 5.52 | 5,848,600 |
| Nov 1, 2024 | 5.58 | 5.63 | 5.42 | 5.48 | 5.47 | 8,225,580 |
| Oct 31, 2024 | 5.53 | 5.68 | 5.50 | 5.60 | 5.59 | 7,774,380 |
| Oct 30, 2024 | 5.47 | 5.55 | 5.39 | 5.48 | 5.47 | 6,544,300 |
| Oct 29, 2024 | 5.64 | 5.65 | 5.40 | 5.45 | 5.44 | 8,134,400 |
| Oct 28, 2024 | 5.54 | 5.65 | 5.51 | 5.64 | 5.63 | 7,305,754 |
| Oct 25, 2024 | 5.48 | 5.53 | 5.39 | 5.52 | 5.51 | 8,583,608 |
| Oct 24, 2024 | 5.34 | 5.40 | 5.27 | 5.39 | 5.38 | 5,545,900 |
| Oct 23, 2024 | 5.31 | 5.37 | 5.30 | 5.32 | 5.31 | 6,096,406 |
| Oct 22, 2024 | 5.19 | 5.32 | 5.13 | 5.31 | 5.30 | 8,608,800 |
| Oct 21, 2024 | 5.23 | 5.28 | 5.13 | 5.19 | 5.18 | 7,911,400 |
| Oct 18, 2024 | 5.15 | 5.26 | 5.14 | 5.20 | 5.19 | 7,693,954 |
| Oct 17, 2024 | 5.27 | 5.35 | 5.16 | 5.17 | 5.16 | 5,807,800 |
| Oct 16, 2024 | 5.11 | 5.32 | 5.10 | 5.27 | 5.26 | 7,326,902 |
| Oct 15, 2024 | 5.38 | 5.41 | 5.22 | 5.25 | 5.24 | 7,382,622 |
| Oct 14, 2024 | 5.36 | 5.50 | 5.32 | 5.38 | 5.37 | 7,137,700 |
| Oct 11, 2024 | 5.40 | 5.56 | 5.27 | 5.32 | 5.31 | 7,370,000 |
| Oct 10, 2024 | 5.31 | 5.54 | 5.27 | 5.43 | 5.42 | 9,877,500 |
| Oct 9, 2024 | 5.65 | 5.66 | 5.25 | 5.25 | 5.24 | 13,465,880 |
| Oct 8, 2024 | 6.28 | 6.28 | 5.57 | 5.83 | 5.82 | 18,989,842 |
| Sep 30, 2024 | 5.57 | 5.81 | 5.41 | 5.72 | 5.71 | 16,703,556 |
| Sep 27, 2024 | 5.33 | 5.43 | 5.25 | 5.37 | 5.36 | 7,945,754 |
| Sep 26, 2024 | 5.09 | 5.22 | 5.09 | 5.21 | 5.20 | 5,086,172 |
| Sep 25, 2024 | 5.05 | 5.16 | 5.05 | 5.07 | 5.06 | 6,453,554 |
| Sep 24, 2024 | 4.92 | 5.02 | 4.91 | 5.00 | 4.99 | 3,771,100 |
| Sep 23, 2024 | 4.95 | 4.95 | 4.89 | 4.90 | 4.89 | 1,352,400 |
| Sep 20, 2024 | 4.98 | 4.98 | 4.90 | 4.93 | 4.92 | 1,670,600 |
| Sep 19, 2024 | 4.85 | 4.98 | 4.80 | 4.96 | 4.95 | 4,017,200 |
| Sep 18, 2024 | 4.84 | 4.88 | 4.75 | 4.81 | 4.80 | 2,092,500 |
| Sep 13, 2024 | 4.88 | 4.93 | 4.83 | 4.84 | 4.83 | 1,784,800 |
| Sep 12, 2024 | 4.87 | 4.95 | 4.85 | 4.88 | 4.87 | 1,579,400 |
| Sep 11, 2024 | 4.84 | 4.89 | 4.83 | 4.88 | 4.87 | 1,461,902 |
| Sep 10, 2024 | 4.90 | 4.90 | 4.82 | 4.87 | 4.86 | 1,795,800 |
| Sep 9, 2024 | 4.90 | 4.90 | 4.82 | 4.85 | 4.84 | 2,429,620 |
| Sep 6, 2024 | 4.96 | 4.97 | 4.86 | 4.86 | 4.85 | 2,329,280 |
| Sep 5, 2024 | 4.89 | 4.97 | 4.88 | 4.94 | 4.93 | 2,030,235 |
| Sep 4, 2024 | 4.92 | 4.97 | 4.88 | 4.90 | 4.89 | 3,149,400 |
| Sep 3, 2024 | 4.94 | 4.99 | 4.89 | 4.94 | 4.93 | 3,195,772 |
| Sep 2, 2024 | 4.97 | 5.02 | 4.90 | 4.94 | 4.93 | 3,900,040 |
| Aug 30, 2024 | 4.96 | 5.08 | 4.90 | 4.98 | 4.97 | 7,620,240 |
| Aug 29, 2024 | 4.83 | 4.95 | 4.83 | 4.94 | 4.93 | 8,243,802 |
| Aug 28, 2024 | 5.18 | 5.23 | 4.96 | 4.97 | 4.96 | 22,081,470 |
| Aug 27, 2024 | 5.22 | 5.67 | 5.22 | 5.51 | 5.50 | 25,886,544 |
| Aug 26, 2024 | 5.30 | 5.30 | 5.11 | 5.15 | 5.14 | 8,746,842 |
| Aug 23, 2024 | 5.10 | 5.11 | 4.80 | 4.92 | 4.91 | 5,922,948 |
| Aug 22, 2024 | 5.09 | 5.12 | 5.04 | 5.06 | 5.05 | 1,568,700 |
| Aug 21, 2024 | 5.05 | 5.12 | 4.99 | 5.09 | 5.08 | 2,014,500 |
| Aug 20, 2024 | 5.08 | 5.13 | 5.00 | 5.03 | 5.02 | 2,507,400 |
| Aug 19, 2024 | 5.16 | 5.19 | 5.11 | 5.11 | 5.10 | 2,312,000 |
| Aug 16, 2024 | 5.33 | 5.37 | 5.18 | 5.18 | 5.17 | 2,434,500 |
| Aug 15, 2024 | 5.22 | 5.28 | 5.16 | 5.26 | 5.25 | 2,115,702 |
| Aug 14, 2024 | 5.21 | 5.35 | 5.21 | 5.22 | 5.21 | 2,528,900 |
| Aug 13, 2024 | 5.26 | 5.28 | 5.18 | 5.22 | 5.21 | 2,015,700 |
| Aug 12, 2024 | 5.31 | 5.35 | 5.22 | 5.24 | 5.23 | 1,860,300 |
| Aug 9, 2024 | 5.30 | 5.42 | 5.30 | 5.33 | 5.32 | 3,096,500 |
| Aug 8, 2024 | 5.45 | 5.45 | 5.26 | 5.29 | 5.28 | 1,797,700 |
| Aug 7, 2024 | 5.32 | 5.38 | 5.29 | 5.35 | 5.34 | 1,599,200 |
| Aug 6, 2024 | 5.35 | 5.36 | 5.26 | 5.32 | 5.31 | 1,741,400 |
| Aug 5, 2024 | 5.36 | 5.43 | 5.26 | 5.27 | 5.26 | 2,088,500 |
| Aug 2, 2024 | 5.43 | 5.45 | 5.36 | 5.36 | 5.35 | 1,950,800 |
| Aug 1, 2024 | 5.49 | 5.49 | 5.42 | 5.45 | 5.44 | 2,188,200 |
| Jul 31, 2024 | 5.34 | 5.47 | 5.30 | 5.44 | 5.43 | 2,877,000 |
| Jul 30, 2024 | 5.24 | 5.34 | 5.23 | 5.31 | 5.30 | 2,265,760 |
| Jul 29, 2024 | 5.26 | 5.29 | 5.21 | 5.24 | 5.23 | 1,563,800 |
| Jul 26, 2024 | 5.24 | 5.30 | 5.20 | 5.25 | 5.24 | 1,668,600 |
| Jul 25, 2024 | 5.13 | 5.25 | 5.08 | 5.22 | 5.21 | 1,829,900 |
| Jul 24, 2024 | 5.21 | 5.23 | 5.13 | 5.15 | 5.14 | 2,011,200 |
| Jul 23, 2024 | 5.21 | 5.30 | 5.21 | 5.21 | 5.20 | 1,719,400 |
| Jul 22, 2024 | 5.39 | 5.40 | 5.23 | 5.25 | 5.24 | 2,317,700 |
| Jul 19, 2024 | 5.25 | 5.35 | 5.18 | 5.30 | 5.29 | 2,460,100 |
| Jul 18, 2024 | 5.20 | 5.25 | 5.11 | 5.25 | 5.24 | 2,247,700 |
| Jul 17, 2024 | 5.23 | 5.28 | 5.18 | 5.21 | 5.20 | 2,584,102 |
| Jul 16, 2024 | 5.27 | 5.28 | 5.20 | 5.25 | 5.24 | 1,617,500 |
| Jul 15, 2024 | 5.36 | 5.39 | 5.25 | 5.28 | 5.27 | 2,005,000 |
| Jul 12, 2024 | 5.39 | 5.42 | 5.32 | 5.36 | 5.35 | 2,165,800 |
| Jul 11, 2024 | 5.18 | 5.33 | 5.18 | 5.32 | 5.31 | 3,006,400 |
| Jul 10, 2024 | 5.17 | 5.25 | 5.13 | 5.15 | 5.14 | 2,417,300 |
| Jul 9, 2024 | 5.15 | 5.23 | 5.01 | 5.20 | 5.19 | 3,949,300 |
| Jul 8, 2024 | 5.31 | 5.35 | 5.16 | 5.17 | 5.16 | 2,354,900 |
| Jul 5, 2024 | 5.23 | 5.35 | 5.17 | 5.33 | 5.32 | 2,273,100 |
| Jul 4, 2024 | 5.40 | 5.43 | 5.23 | 5.25 | 5.24 | 2,818,200 |
| Jul 3, 2024 | 5.51 | 5.51 | 5.37 | 5.39 | 5.38 | 2,568,200 |
| Jul 2, 2024 | 5.50 | 5.52 | 5.43 | 5.48 | 5.47 | 2,031,400 |
| Jul 1, 2024 | 5.33 | 5.45 | 5.33 | 5.44 | 5.43 | 1,973,900 |
| Jun 28, 2024 | 5.43 | 5.47 | 5.33 | 5.37 | 5.36 | 2,793,300 |
| Jun 27, 2024 | 5.41 | 5.49 | 5.37 | 5.39 | 5.38 | 2,004,700 |
| Jun 26, 2024 | 5.33 | 5.43 | 5.26 | 5.43 | 5.42 | 2,730,800 |
| Jun 25, 2024 | 5.23 | 5.38 | 5.20 | 5.32 | 5.31 | 3,541,640 |
| Jun 24, 2024 | 5.41 | 5.41 | 5.18 | 5.23 | 5.22 | 4,053,400 |
| Jun 21, 2024 | 5.40 | 5.49 | 5.38 | 5.42 | 5.41 | 2,075,500 |
| Jun 20, 2024 | 5.54 | 5.55 | 5.38 | 5.38 | 5.37 | 3,203,000 |
| Jun 19, 2024 | 5.61 | 5.64 | 5.50 | 5.53 | 5.52 | 3,470,500 |
| Jun 18, 2024 | 5.60 | 5.65 | 5.54 | 5.60 | 5.59 | 2,466,600 |
| Jun 17, 2024 | 5.66 | 5.66 | 5.57 | 5.59 | 5.58 | 2,014,000 |
| Jun 14, 2024 | 5.64 | 5.68 | 5.58 | 5.67 | 5.66 | 2,023,600 |
| Jun 13, 2024 | 0.035 Dividend | |||||
| Jun 13, 2024 | 5.72 | 5.78 | 5.58 | 5.64 | 5.63 | 3,149,240 |
| Jun 12, 2024 | 5.56 | 5.72 | 5.56 | 5.70 | 5.65 | 3,146,040 |
| Jun 11, 2024 | 5.63 | 5.67 | 5.54 | 5.58 | 5.54 | 3,849,300 |
| Jun 7, 2024 | 5.45 | 5.75 | 5.45 | 5.67 | 5.62 | 6,038,353 |
| Jun 6, 2024 | 5.68 | 5.73 | 5.38 | 5.41 | 5.37 | 7,896,000 |
| Jun 5, 2024 | 5.84 | 5.84 | 5.63 | 5.63 | 5.59 | 3,841,053 |
| Jun 4, 2024 | 5.71 | 5.85 | 5.71 | 5.82 | 5.77 | 3,130,240 |
| Jun 3, 2024 | 5.98 | 6.02 | 5.79 | 5.84 | 5.79 | 4,947,700 |
| May 31, 2024 | 5.95 | 6.04 | 5.94 | 5.97 | 5.92 | 3,015,500 |
| May 30, 2024 | 6.04 | 6.10 | 5.93 | 5.98 | 5.93 | 4,645,300 |
Related Tickers
601702.SS Shanghai Huafon Aluminium Corporation
16.12
-1.35%
603271.SS Yong Jie New Material Co Ltd
35.35
-0.92%
601677.SS Henan Mingtai Al.Industrial Co.,Ltd.
12.21
-0.25%
5741.T UACJ Corporation
4,915.00
-0.71%
001400.SZ GIANSUN PRECISION
57.42
-0.14%
5703.T Nippon Light Metal Holdings Company, Ltd.
1,618.00
+0.12%
002160.SZ Jiangsu Alcha Aluminium Group Co., Ltd.
3.8600
-1.03%
002379.SZ Shandong Hontron Aluminum Industry Holding Company Limited
10.23
-1.54%
003038.SZ XINBO
19.51
-1.81%
AA Alcoa Corporation
27.63
-0.90%