ZYF Lopsking Aluminum Co., Ltd. (002333.SZ) SHZ
5.07
-0.11(-2.12%)
Currency In CNY
- 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 ¥529.23 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥862.24, while ¥1000 invested 1 year ago would be worth ¥942.38. This corresponds to total returns of -47.08%, -13.78%, -5.76%, respectively, with annualized returns of -6.16%, -2.92%, -5.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002333.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5.53 | 5.55 | 5.55 | 5.59 | 5.49 | 6.17M |
| April 10, 2026 | 5.48 | 5.54 | 5.54 | 5.64 | 5.47 | 8.08M |
| April 09, 2026 | 5.51 | 5.45 | 5.45 | 5.55 | 5.4 | 6.57M |
| April 08, 2026 | 5.54 | 5.53 | 5.53 | 5.56 | 5.44 | 8.91M |
| April 07, 2026 | 5.28 | 5.44 | 5.44 | 5.46 | 5.23 | 11.51M |
| April 03, 2026 | 5.46 | 5.22 | 5.22 | 5.53 | 5.21 | 13.91M |
| April 02, 2026 | 5.57 | 5.46 | 5.46 | 5.58 | 5.4 | 10.11M |
| April 01, 2026 | 5.66 | 5.6 | 5.6 | 5.69 | 5.5 | 11.3M |
| March 31, 2026 | 5.7 | 5.59 | 5.59 | 5.74 | 5.59 | 15.39M |
| March 30, 2026 | 5.66 | 5.72 | 5.72 | 5.73 | 5.5 | 26.09M |
| March 27, 2026 | 5.43 | 5.65 | 5.65 | 6.01 | 5.39 | 33.08M |
| March 26, 2026 | 5.46 | 5.46 | 5.46 | 5.6 | 5.43 | 6.78M |
| March 25, 2026 | 5.44 | 5.46 | 5.46 | 5.49 | 5.4 | 7.87M |
| March 24, 2026 | 5.3 | 5.43 | 5.43 | 5.45 | 5.15 | 11.5M |
| March 23, 2026 | 5.4 | 5.14 | 5.14 | 5.46 | 5.11 | 12.44M |
| March 20, 2026 | 5.68 | 5.46 | 5.46 | 5.69 | 5.45 | 8.16M |
| March 19, 2026 | 5.67 | 5.63 | 5.63 | 5.74 | 5.5 | 8.33M |
| March 18, 2026 | 5.78 | 5.75 | 5.75 | 5.83 | 5.69 | 5.9M |
| March 17, 2026 | 5.84 | 5.78 | 5.78 | 5.93 | 5.76 | 7.63M |
| March 16, 2026 | 5.8 | 5.84 | 5.84 | 5.89 | 5.75 | 8.33M |
| March 13, 2026 | 5.75 | 5.8 | 5.8 | 5.92 | 5.75 | 6.9M |
| March 12, 2026 | 5.85 | 5.78 | 5.78 | 5.89 | 5.74 | 9.21M |
| March 11, 2026 | 5.95 | 5.88 | 5.88 | 5.95 | 5.84 | 5.72M |
| March 10, 2026 | 5.77 | 5.94 | 5.94 | 5.97 | 5.77 | 3.36M |
| March 09, 2026 | 5.9 | 5.9 | 5.9 | 5.97 | 5.81 | 8.24M |
| March 06, 2026 | 5.77 | 5.97 | 5.97 | 5.98 | 5.74 | 8.9M |
| March 05, 2026 | 5.78 | 5.79 | 5.79 | 5.86 | 5.75 | 7.3M |
| March 04, 2026 | 6.01 | 5.67 | 5.69 | 6.01 | 5.63 | 8.78M |
