Jiangsu Lopal Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.600	9.940	9.540	9.710	9.710	15,555,964
2024-04-29	8.820	9.500	8.820	9.430	9.430	13,583,622
2024-04-26	8.490	8.930	8.440	8.920	8.920	10,792,168
2024-04-25	8.400	8.730	8.330	8.600	8.600	9,395,828
2024-04-24	8.450	8.480	8.220	8.400	8.400	6,281,156
2024-04-23	8.400	8.620	8.360	8.410	8.410	6,215,730
2024-04-22	8.390	8.620	8.200	8.400	8.400	6,988,980
2024-04-19	8.670	8.750	8.480	8.520	8.520	7,728,416
2024-04-18	8.840	8.920	8.430	8.780	8.780	12,003,075
2024-04-17	8.320	8.850	8.320	8.840	8.840	13,691,380
2024-04-16	8.690	9.100	8.180	8.200	8.200	18,075,348
2024-04-15	9.540	9.750	8.870	8.870	8.870	22,890,965
2024-04-12	10.250	10.330	9.810	9.860	9.860	17,397,970
2024-04-11	10.400	10.620	10.190	10.240	10.240	18,901,144
2024-04-10	10.600	10.720	10.330	10.370	10.370	30,909,846
2024-04-09	9.740	10.690	9.700	10.690	10.690	26,592,826
2024-04-08	10.200	10.330	9.710	9.720	9.720	12,237,800
2024-04-03	10.160	10.430	10.120	10.160	10.160	13,521,980
2024-04-02	9.820	10.490	9.800	10.340	10.340	23,055,992
2024-04-01	9.390	9.790	9.390	9.790	9.790	7,701,188
2024-03-29	9.460	9.670	9.370	9.450	9.450	3,676,300
2024-03-28	9.420	9.590	9.350	9.390	9.390	6,356,600
2024-03-27	9.930	9.930	9.390	9.400	9.400	9,351,133
2024-03-26	9.560	10.050	9.540	9.990	9.990	14,185,578
2024-03-25	9.900	9.920	9.500	9.560	9.560	9,495,172
2024-03-22	10.220	10.220	9.900	9.900	9.900	7,494,014
2024-03-21	10.300	10.330	10.100	10.220	10.220	5,790,723
2024-03-20	10.200	10.330	10.170	10.250	10.250	5,259,589
2024-03-19	10.260	10.300	10.160	10.190	10.190	6,162,808
2024-03-18	10.200	10.300	10.100	10.300	10.300	9,529,173
2024-03-15	10.090	10.160	9.880	10.120	10.120	7,795,268
2024-03-14	10.000	10.190	9.830	10.060	10.060	8,598,933
2024-03-13	10.100	10.200	9.960	10.110	10.110	7,094,617
2024-03-12	10.020	10.210	9.920	10.140	10.140	11,719,980
2024-03-11	9.430	10.010	9.430	10.000	10.000	16,930,912
2024-03-08	9.490	9.620	9.270	9.410	9.410	7,981,422
2024-03-07	9.900	9.900	9.450	9.450	9.450	8,071,791
2024-03-06	9.530	9.850	9.410	9.630	9.630	8,536,583
2024-03-05	9.810	9.850	9.570	9.620	9.620	9,474,134
2024-03-04	10.050	10.230	9.810	9.920	9.920	8,975,277
2024-03-01	9.960	10.080	9.810	9.970	9.970	9,682,674
2024-02-29	9.340	9.860	9.320	9.860	9.860	13,118,266
2024-02-28	9.910	10.370	9.460	9.460	9.460	20,115,351
2024-02-27	9.600	9.830	9.550	9.810	9.810	10,091,881
2024-02-26	9.450	9.890	9.410	9.660	9.660	14,055,020
2024-02-23	9.280	9.430	9.110	9.380	9.380	12,239,100
2024-02-22	9.580	9.580	9.110	9.210	9.210	16,932,189
2024-02-21	8.500	9.050	8.420	8.810	8.810	12,964,211
2024-02-20	8.510	8.560	8.310	8.530	8.530	7,403,348
2024-02-19	8.900	8.950	8.450	8.570	8.570	14,161,519
2024-02-08	8.150	8.780	8.060	8.730	8.730	13,201,523
2024-02-07	7.700	8.180	7.630	8.020	8.020	15,040,651
2024-02-06	7.260	7.790	6.920	7.630	7.630	15,512,772
2024-02-05	8.170	8.200	7.460	7.460	7.460	14,728,200
2024-02-02	8.850	8.970	7.940	8.290	8.290	12,712,852
2024-02-01	8.960	9.100	8.710	8.820	8.820	9,864,131
2024-01-31	9.320	9.670	8.970	9.000	9.000	13,395,929
2024-01-30	10.000	10.120	9.510	9.510	9.510	12,243,919
2024-01-29	10.940	10.960	10.150	10.150	10.150	12,749,116
2024-01-26	11.190	11.300	10.910	10.930	10.930	10,737,438

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.