ZYF Lopsking Aluminum Co., Ltd. (002333.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002333.SZ Historical Return
If you invested ¥1000 in ZYF Lopsking Aluminum Co., Ltd. (002333.SZ) 10 years ago, it would be worth ¥522.02 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥893.38, while ¥1000 invested 1 year ago would be worth ¥849.65. This corresponds to total returns of -47.8%, -10.66%, -15.03%, respectively, with annualized returns of -6.29%, -2.23%, -15.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002333.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.85 | 4.86 | 4.86 | 4.93 | 4.78 | 3.77M |
| July 09, 2026 | 4.92 | 4.85 | 4.85 | 4.94 | 4.73 | 6.16M |
| July 08, 2026 | 4.98 | 4.94 | 4.94 | 4.99 | 4.88 | 3.69M |
| July 07, 2026 | 4.97 | 4.97 | 4.97 | 4.99 | 4.9 | 4.64M |
| July 06, 2026 | 4.96 | 4.97 | 4.97 | 5.03 | 4.92 | 4.6M |
| July 03, 2026 | 4.85 | 4.95 | 4.95 | 4.99 | 4.78 | 7.03M |
| July 02, 2026 | 4.76 | 4.82 | 4.82 | 4.94 | 4.73 | 6.02M |
| July 01, 2026 | 4.66 | 4.76 | 4.76 | 4.91 | 4.62 | 5.74M |
| June 30, 2026 | 4.63 | 4.66 | 4.66 | 4.68 | 4.56 | 4M |
| June 29, 2026 | 4.56 | 4.6 | 4.6 | 4.66 | 4.54 | 3.77M |
| June 26, 2026 | 4.62 | 4.62 | 4.62 | 4.64 | 4.55 | 4.44M |
| June 25, 2026 | 4.75 | 4.65 | 4.65 | 4.76 | 4.62 | 4.61M |
| June 24, 2026 | 4.86 | 4.75 | 4.75 | 4.88 | 4.72 | 5.77M |
| June 23, 2026 | 4.8 | 4.89 | 4.89 | 5.03 | 4.77 | 6.02M |
| June 22, 2026 | 4.9 | 4.8 | 4.8 | 4.91 | 4.71 | 5.88M |
| June 18, 2026 | 4.86 | 4.89 | 4.89 | 4.91 | 4.81 | 2.4M |
| June 17, 2026 | 5.04 | 4.88 | 4.88 | 5.04 | 4.87 | 4.73M |
| June 16, 2026 | 4.98 | 5.02 | 5.02 | 5.09 | 4.95 | 5.43M |
| June 15, 2026 | 4.93 | 4.96 | 4.96 | 5.06 | 4.91 | 5.4M |
| June 12, 2026 | 4.9 | 4.93 | 4.93 | 4.93 | 4.81 | 4.78M |
| June 11, 2026 | 4.89 | 4.82 | 4.82 | 4.91 | 4.78 | 4.34M |
| June 10, 2026 | 4.94 | 4.92 | 4.92 | 4.94 | 4.84 | 4.29M |
| June 09, 2026 | 4.92 | 4.96 | 4.96 | 4.96 | 4.86 | 3.96M |
| June 08, 2026 | 4.95 | 4.9 | 4.9 | 5.01 | 4.85 | 6.87M |
| June 05, 2026 | 4.94 | 4.97 | 4.97 | 5.02 | 4.92 | 4.16M |
| June 04, 2026 | 4.99 | 4.93 | 4.93 | 5.03 | 4.91 | 4.61M |
| June 03, 2026 | 5.06 | 4.98 | 4.98 | 5.06 | 4.97 | 6.12M |
| June 02, 2026 | 5.18 | 5.07 | 5.07 | 5.18 | 5.04 | 5.82M |
| June 01, 2026 | 5.02 | 5.18 | 5.18 | 5.19 | 5.02 | 7.17M |
| May 29, 2026 | 5.1 | 5.04 | 5.04 | 5.14 | 5.02 | 6.14M |
| May 28, 2026 | 5.14 | 5.09 | 5.09 | 5.17 | 5.03 | 6.68M |
| May 27, 2026 | 5.2 | 5.14 | 5.14 | 5.25 | 5.11 | 5.67M |
| May 26, 2026 | 5.26 | 5.2 | 5.2 | 5.28 | 5.16 | 5.71M |
| May 25, 2026 | 5.31 | 5.29 | 5.29 | 5.36 | 5.24 | 5.17M |
| May 22, 2026 | 5.22 | 5.32 | 5.32 | 5.37 | 5.17 | 7.01M |
| May 21, 2026 | 5.23 | 5.17 | 5.17 | 5.3 | 5.17 | 7.01M |
| May 20, 2026 | 5.35 | 5.26 | 5.26 | 5.35 | 5.23 | 4.38M |
| May 19, 2026 | 5.31 | 5.35 | 5.35 | 5.35 | 5.27 | 4.22M |
| May 18, 2026 | 5.23 | 5.32 | 5.32 | 5.32 | 5.19 | 8.21M |
| May 15, 2026 | 5.31 | 5.26 | 5.26 | 5.35 | 5.24 | 7.72M |
| May 14, 2026 | 5.37 | 5.3 | 5.3 | 5.38 | 5.27 | 8.24M |
| May 13, 2026 | 5.34 | 5.35 | 5.35 | 5.47 | 5.32 | 8.21M |
| May 12, 2026 | 5.46 | 5.32 | 5.32 | 5.46 | 5.3 | 13.95M |
| May 11, 2026 | 5.53 | 5.47 | 5.47 | 5.53 | 5.43 | 9.92M |
| May 08, 2026 | 5.46 | 5.53 | 5.53 | 5.53 | 5.41 | 11.1M |
| May 07, 2026 | 5.55 | 5.46 | 5.46 | 5.57 | 5.4 | 17.23M |
| May 06, 2026 | 5.52 | 5.56 | 5.56 | 5.58 | 5.5 | 11.53M |
| April 30, 2026 | 5.57 | 5.5 | 5.5 | 5.59 | 5.46 | 11.27M |
| April 29, 2026 | 5.51 | 5.56 | 5.56 | 5.61 | 5.49 | 11.35M |
| April 28, 2026 | 5.65 | 5.51 | 5.51 | 5.65 | 5.49 | 15.57M |
| April 27, 2026 | 5.52 | 5.69 | 5.69 | 5.7 | 5.49 | 20.11M |
| April 24, 2026 | 5.6 | 5.52 | 5.52 | 5.62 | 5.4 | 21.28M |
| April 23, 2026 | 5.75 | 5.59 | 5.59 | 5.84 | 5.55 | 29.66M |
| April 22, 2026 | 5.94 | 5.75 | 5.75 | 5.95 | 5.7 | 34.46M |
| April 21, 2026 | 6.11 | 5.94 | 5.94 | 6.13 | 5.89 | 35.72M |
| April 20, 2026 | 5.89 | 6.06 | 6.06 | 6.39 | 5.78 | 56.95M |
| April 17, 2026 | 6.19 | 5.93 | 5.93 | 6.21 | 5.75 | 76.31M |
| April 16, 2026 | 5.8 | 6.39 | 6.39 | 6.39 | 5.71 | 64.46M |
| April 15, 2026 | 5.62 | 5.81 | 5.81 | 6.11 | 5.48 | 40.27M |
| April 14, 2026 | 5.62 | 5.59 | 5.59 | 5.63 | 5.48 | 9.7M |
AD
