Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.140	11.330	10.910	11.290	11.290	9,575,995
2024-01-24	11.020	11.520	10.760	11.150	11.150	12,869,574
2024-01-23	10.880	11.350	10.560	11.000	11.000	12,157,645
2024-01-22	11.790	11.830	10.850	11.000	11.000	16,411,421
2024-01-19	12.400	12.660	11.910	11.910	11.910	19,137,311
2024-01-18	12.220	12.600	12.040	12.570	12.570	24,088,583
2024-01-17	11.970	13.100	11.970	12.220	12.220	24,974,124
2024-01-16	11.810	12.180	11.760	11.990	11.990	8,046,294
2024-01-15	12.100	12.240	11.860	11.890	11.890	7,764,909
2024-01-12	11.980	12.400	11.900	12.200	12.200	12,899,717
2024-01-11	11.470	12.130	11.400	11.960	11.960	11,805,225
2024-01-10	11.430	11.760	11.230	11.490	11.490	6,889,300
2024-01-09	11.450	11.700	11.170	11.470	11.470	8,088,922
2024-01-08	11.780	11.870	11.460	11.460	11.460	6,122,562
2024-01-05	12.060	12.260	11.760	11.830	11.830	7,143,428
2024-01-04	12.170	12.260	11.980	12.030	12.030	5,825,837
2024-01-03	12.120	12.300	12.070	12.180	12.180	5,345,200
2024-01-02	12.460	12.460	12.170	12.190	12.190	7,037,435
2023-12-29	12.370	12.560	12.360	12.460	12.460	12,230,185
2023-12-28	11.460	12.500	11.430	12.370	12.370	23,640,968
2023-12-27	12.120	12.120	11.550	11.640	11.640	13,140,591
2023-12-26	12.110	12.380	11.870	12.120	12.120	14,158,920
2023-12-25	11.580	12.380	11.510	12.230	12.230	16,440,781
2023-12-22	11.400	11.730	11.180	11.560	11.560	8,658,681
2023-12-21	11.110	11.560	11.080	11.430	11.430	6,454,139
2023-12-20	11.360	11.440	11.180	11.180	11.180	4,057,628
2023-12-19	11.320	11.450	11.270	11.380	11.380	3,105,705
2023-12-18	11.570	11.690	11.350	11.380	11.380	4,343,900
2023-12-15	11.630	11.830	11.620	11.650	11.650	4,682,300
2023-12-14	11.700	11.840	11.610	11.610	11.610	3,416,186
2023-12-13	11.840	11.850	11.600	11.620	11.620	4,319,678
2023-12-12	12.060	12.060	11.820	11.870	11.870	3,873,713
2023-12-11	11.910	12.000	11.680	11.980	11.980	5,951,746
2023-12-08	12.120	12.220	11.920	11.950	11.950	4,897,000
2023-12-07	12.110	12.190	11.900	12.000	12.000	6,656,249
2023-12-06	11.950	12.410	11.850	12.150	12.150	10,101,147
2023-12-05	11.970	12.200	11.890	11.890	11.890	6,400,300
2023-12-04	12.010	12.130	11.970	11.970	11.970	4,447,605
2023-12-01	12.110	12.190	11.900	12.060	12.060	5,216,647
2023-11-30	12.150	12.350	12.100	12.110	12.110	6,785,356
2023-11-29	12.300	12.310	12.150	12.160	12.160	4,046,047
2023-11-28	12.160	12.310	12.100	12.260	12.260	3,943,040
2023-11-27	12.310	12.450	12.160	12.210	12.210	4,587,996
2023-11-24	12.560	12.600	12.350	12.390	12.390	5,735,286
2023-11-23	12.460	12.590	12.450	12.580	12.580	4,341,440
2023-11-22	12.740	12.770	12.470	12.470	12.470	7,063,614
2023-11-21	12.950	12.970	12.780	12.780	12.780	6,620,799
2023-11-20	12.860	12.950	12.720	12.900	12.900	6,554,424
2023-11-17	12.670	12.930	12.660	12.850	12.850	5,286,104
2023-11-16	13.010	13.070	12.730	12.770	12.770	8,568,230
2023-11-15	13.020	13.120	12.990	13.050	13.050	9,010,941
2023-11-14	13.010	13.080	12.820	12.890	12.890	8,199,758
2023-11-13	13.000	13.080	12.870	13.040	13.040	8,576,346
2023-11-10	12.890	13.070	12.750	12.950	12.950	10,051,441
2023-11-09	13.320	13.360	12.970	13.000	13.000	16,183,057
2023-11-08	13.560	13.560	13.200	13.360	13.360	22,330,823
2023-11-07	12.930	13.680	12.760	13.600	13.600	28,877,352
2023-11-06	12.620	13.020	12.600	12.950	12.950	13,701,824
2023-11-03	12.310	12.700	12.310	12.580	12.580	8,888,213
2023-11-02	12.550	12.650	12.290	12.350	12.350	7,478,078

← NewerPage 12 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.