Jiangsu Lopal Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.050 | 7.060 | 6.850 | 6.880 | 6.880 | 5,301,500 |
| 2024-07-26 | 7.010 | 7.190 | 6.960 | 7.030 | 7.030 | 8,121,088 |
| 2024-07-25 | 6.760 | 7.050 | 6.690 | 6.950 | 6.950 | 7,589,200 |
| 2024-07-24 | 6.970 | 6.990 | 6.740 | 6.750 | 6.750 | 6,636,916 |
| 2024-07-23 | 7.150 | 7.220 | 6.950 | 6.960 | 6.960 | 5,411,219 |
| 2024-07-22 | 7.240 | 7.320 | 7.100 | 7.140 | 7.140 | 4,525,868 |
| 2024-07-19 | 7.190 | 7.340 | 7.080 | 7.220 | 7.220 | 5,396,680 |
| 2024-07-18 | 7.200 | 7.290 | 7.050 | 7.190 | 7.190 | 6,516,600 |
| 2024-07-17 | 7.230 | 7.350 | 7.200 | 7.250 | 7.250 | 4,510,317 |
| 2024-07-16 | 7.400 | 7.430 | 7.220 | 7.260 | 7.260 | 5,441,000 |
| 2024-07-15 | 7.660 | 7.680 | 7.360 | 7.370 | 7.370 | 5,683,574 |
| 2024-07-12 | 7.670 | 7.780 | 7.650 | 7.680 | 7.680 | 4,146,472 |
| 2024-07-11 | 7.430 | 7.780 | 7.390 | 7.670 | 7.670 | 7,720,874 |
| 2024-07-10 | 7.420 | 7.610 | 7.300 | 7.310 | 7.310 | 6,128,070 |
| 2024-07-09 | 7.500 | 7.550 | 7.260 | 7.470 | 7.470 | 5,997,600 |
| 2024-07-08 | 7.670 | 7.700 | 7.470 | 7.510 | 7.510 | 4,412,742 |
| 2024-07-05 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-07-04 | 7.880 | 7.960 | 7.630 | 7.670 | 7.670 | 4,328,900 |
| 2024-07-03 | 7.850 | 8.020 | 7.820 | 7.890 | 7.890 | 3,363,000 |
| 2024-07-02 | 7.920 | 8.020 | 7.830 | 7.890 | 7.890 | 4,048,863 |
| 2024-07-01 | 7.820 | 7.970 | 7.660 | 7.940 | 7.940 | 5,411,100 |
| 2024-06-28 | 7.930 | 8.040 | 7.770 | 7.790 | 7.790 | 4,822,500 |
| 2024-06-27 | 8.140 | 8.160 | 7.870 | 7.890 | 7.890 | 4,719,898 |
| 2024-06-26 | 7.730 | 8.150 | 7.600 | 8.140 | 8.140 | 6,895,201 |
| 2024-06-25 | 7.790 | 7.870 | 7.670 | 7.730 | 7.730 | 5,626,300 |
| 2024-06-24 | 8.100 | 8.100 | 7.720 | 7.750 | 7.750 | 6,412,882 |
| 2024-06-21 | 8.240 | 8.370 | 8.080 | 8.110 | 8.110 | 4,467,700 |
| 2024-06-20 | 8.660 | 8.740 | 8.300 | 8.320 | 8.320 | 5,498,300 |
| 2024-06-19 | 8.830 | 8.890 | 8.620 | 8.640 | 8.640 | 5,409,108 |
| 2024-06-18 | 8.690 | 8.820 | 8.650 | 8.810 | 8.810 | 4,741,040 |
| 2024-06-17 | 8.590 | 8.770 | 8.490 | 8.680 | 8.680 | 6,251,933 |
| 2024-06-14 | 8.610 | 8.670 | 8.450 | 8.620 | 8.620 | 5,881,430 |
| 2024-06-13 | 8.720 | 8.770 | 8.540 | 8.600 | 8.600 | 5,323,630 |
| 2024-06-12 | 8.620 | 8.840 | 8.620 | 8.700 | 8.700 | 4,841,600 |
| 2024-06-11 | 8.460 | 8.710 | 8.310 | 8.660 | 8.660 | 6,964,377 |
| 2024-06-07 | 8.540 | 8.660 | 8.400 | 8.540 | 8.540 | 5,387,288 |
| 2024-06-06 | 8.850 | 8.980 | 8.430 | 8.500 | 8.500 | 7,598,142 |
| 2024-06-05 | 8.890 | 9.160 | 8.890 | 8.950 | 8.950 | 5,113,375 |
| 2024-06-04 | 9.030 | 9.050 | 8.790 | 8.950 | 8.950 | 6,160,051 |
| 2024-06-03 | 9.350 | 9.380 | 8.910 | 9.030 | 9.030 | 9,601,796 |
| 2024-05-31 | 9.580 | 9.580 | 9.370 | 9.380 | 9.380 | 3,904,300 |
| 2024-05-30 | 9.570 | 9.740 | 9.480 | 9.490 | 9.490 | 4,364,300 |
| 2024-05-29 | 9.500 | 9.800 | 9.490 | 9.600 | 9.600 | 5,917,116 |
| 2024-05-28 | 9.540 | 9.680 | 9.450 | 9.490 | 9.490 | 4,217,422 |
| 2024-05-27 | 9.530 | 9.610 | 9.300 | 9.540 | 9.540 | 4,824,100 |
| 2024-05-24 | 9.610 | 9.750 | 9.500 | 9.500 | 9.500 | 5,465,862 |
| 2024-05-23 | 9.960 | 9.990 | 9.650 | 9.700 | 9.700 | 6,581,152 |
| 2024-05-22 | 9.750 | 10.000 | 9.730 | 9.940 | 9.940 | 5,814,400 |
| 2024-05-21 | 9.950 | 10.030 | 9.760 | 9.800 | 9.800 | 5,638,900 |
| 2024-05-20 | 10.040 | 10.160 | 9.910 | 9.960 | 9.960 | 6,536,196 |
| 2024-05-17 | 9.900 | 9.980 | 9.730 | 9.950 | 9.950 | 5,598,519 |
| 2024-05-16 | 9.980 | 10.040 | 9.810 | 9.850 | 9.850 | 5,462,600 |
| 2024-05-15 | 9.900 | 9.990 | 9.830 | 9.890 | 9.890 | 3,910,700 |
| 2024-05-14 | 10.090 | 10.230 | 9.900 | 9.910 | 9.910 | 7,584,001 |
| 2024-05-13 | 9.950 | 10.010 | 9.750 | 9.890 | 9.890 | 7,714,162 |
| 2024-05-10 | 10.260 | 10.360 | 10.010 | 10.060 | 10.060 | 7,851,300 |
| 2024-05-09 | 10.210 | 10.430 | 10.210 | 10.270 | 10.270 | 11,855,967 |
| 2024-05-08 | 10.340 | 10.340 | 10.000 | 10.030 | 10.030 | 12,338,840 |
| 2024-05-07 | 10.150 | 10.350 | 10.030 | 10.300 | 10.300 | 13,022,520 |
| 2024-05-06 | 9.810 | 10.140 | 9.800 | 10.090 | 10.090 | 13,351,294 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-30 | 0.1860 CNY |
| 2021-05-10 | 0.2478 CNY |
| 2020-06-04 | 0.1280 CNY |
| 2019-06-20 | 0.1536 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.