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 ¥525.73 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,029.64, while ¥1000 invested 1 year ago would be worth ¥952.47. This corresponds to total returns of -47.43%, 2.96%, -4.75%, respectively, with annualized returns of -6.23%, 0.59%, -4.75%.
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 |
|---|---|---|---|---|---|---|
| August 20, 2026 | 6.5 | 5.71 | 5.71 | 6.66 | 5.71 | 48.1M |
| August 19, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 14.11M |
| August 18, 2026 | 5.58 | 5.76 | 5.76 | 5.78 | 5.57 | 13.93M |
| August 17, 2026 | 5.57 | 5.58 | 5.58 | 5.62 | 5.48 | 6.06M |
| August 14, 2026 | 5.51 | 5.57 | 5.57 | 5.58 | 5.47 | 5.03M |
| August 13, 2026 | 5.6 | 5.53 | 5.53 | 5.6 | 5.51 | 5.75M |
| August 12, 2026 | 5.62 | 5.61 | 5.61 | 5.65 | 5.55 | 4.9M |
| August 11, 2026 | 5.54 | 5.6 | 5.6 | 5.64 | 5.5 | 7.22M |
| August 10, 2026 | 5.5 | 5.55 | 5.55 | 5.62 | 5.45 | 10.42M |
| August 07, 2026 | 5.47 | 5.46 | 5.46 | 5.48 | 5.29 | 8.89M |
| August 06, 2026 | 5.33 | 5.47 | 5.47 | 5.5 | 5.31 | 15.03M |
| August 05, 2026 | 5.33 | 5.36 | 5.36 | 5.41 | 5.24 | 9.35M |
| August 04, 2026 | 5.34 | 5.33 | 5.33 | 5.37 | 5.28 | 4.99M |
| August 03, 2026 | 5.36 | 5.33 | 5.33 | 5.39 | 5.27 | 6.88M |
| July 31, 2026 | 5.35 | 5.36 | 5.36 | 5.38 | 5.28 | 6.67M |
| July 30, 2026 | 5.28 | 5.29 | 5.29 | 5.39 | 5.27 | 7.17M |
| July 29, 2026 | 5.26 | 5.32 | 5.32 | 5.34 | 5.23 | 8.92M |
| July 28, 2026 | 5.24 | 5.24 | 5.24 | 5.33 | 5.22 | 7.62M |
| July 27, 2026 | 5.06 | 5.28 | 5.28 | 5.33 | 5.05 | 13.29M |
| July 24, 2026 | 5.15 | 5.07 | 5.07 | 5.22 | 5.03 | 12.95M |
| July 23, 2026 | 5.02 | 5.15 | 5.15 | 5.17 | 4.96 | 18.95M |
| July 22, 2026 | 4.66 | 4.98 | 4.98 | 5.18 | 4.65 | 23.02M |
| July 21, 2026 | 4.68 | 4.71 | 4.71 | 4.81 | 4.55 | 7.7M |
| July 20, 2026 | 4.75 | 4.66 | 4.66 | 4.83 | 4.61 | 4.8M |
| July 17, 2026 | 4.82 | 4.75 | 4.75 | 4.87 | 4.68 | 4.5M |
| July 16, 2026 | 4.81 | 4.82 | 4.82 | 4.9 | 4.81 | 3.8M |
| July 15, 2026 | 4.76 | 4.84 | 4.84 | 4.9 | 4.76 | 4.75M |
| July 14, 2026 | 4.65 | 4.8 | 4.8 | 4.81 | 4.64 | 4.3M |
| July 13, 2026 | 4.88 | 4.68 | 4.68 | 4.88 | 4.67 | 4.78M |
| 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 |
AD
