Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.390	12.670	12.320	12.530	12.530	11,323,625
2023-10-31	12.330	12.490	12.240	12.360	12.360	7,877,600
2023-10-30	12.180	12.510	12.150	12.390	12.390	12,278,859
2023-10-27	11.570	12.390	11.560	12.300	12.300	19,176,902
2023-10-26	11.740	11.740	11.350	11.670	11.670	10,661,639
2023-10-25	11.750	12.100	11.700	11.830	11.830	9,307,085
2023-10-24	11.510	11.800	11.470	11.760	11.760	8,667,668
2023-10-23	11.830	11.900	11.450	11.510	11.510	9,978,618
2023-10-20	11.580	12.070	11.550	11.870	11.870	11,736,293
2023-10-19	11.680	11.790	11.590	11.590	11.590	7,184,540
2023-10-18	11.950	11.980	11.710	11.730	11.730	5,830,859
2023-10-17	12.060	12.180	11.870	12.010	12.010	8,002,366
2023-10-16	12.240	12.300	11.900	11.960	11.960	7,213,701
2023-10-13	12.300	12.320	12.020	12.170	12.170	8,304,888
2023-10-12	11.980	12.440	11.900	12.420	12.420	17,214,623
2023-10-11	11.990	12.160	11.830	11.920	11.920	8,797,833
2023-10-10	12.070	12.290	11.900	11.950	11.950	10,055,037
2023-10-09	12.200	12.250	11.820	12.000	12.000	9,987,900
2023-09-28	12.380	12.550	12.190	12.200	12.200	10,291,671
2023-09-27	12.230	12.710	12.190	12.360	12.360	9,491,297
2023-09-26	12.350	12.420	12.260	12.270	12.270	4,439,281
2023-09-25	12.630	12.630	12.370	12.410	12.410	5,259,508
2023-09-22	12.350	12.650	12.310	12.650	12.650	11,082,026
2023-09-21	12.540	12.690	12.250	12.320	12.320	10,016,496
2023-09-20	12.720	12.850	12.560	12.580	12.580	5,755,800
2023-09-19	12.930	13.000	12.760	12.780	12.780	5,365,600
2023-09-18	12.980	13.220	12.880	12.990	12.990	8,367,401
2023-09-15	12.680	12.950	12.590	12.880	12.880	11,016,548
2023-09-14	12.700	12.750	12.570	12.650	12.650	5,216,628
2023-09-13	12.930	12.990	12.660	12.760	12.760	6,116,100
2023-09-12	13.320	13.350	12.850	12.940	12.940	12,037,482
2023-09-11	12.820	13.380	12.680	13.320	13.320	21,020,680
2023-09-08	12.860	12.900	12.740	12.820	12.820	4,090,016
2023-09-07	13.110	13.110	12.830	12.900	12.900	6,727,870
2023-09-06	12.960	13.420	12.880	13.110	13.110	17,008,940
2023-09-05	13.030	13.170	12.920	13.070	13.070	7,428,040
2023-09-04	12.730	13.120	12.540	13.090	13.090	12,366,016
2023-09-01	13.880	14.000	12.610	12.760	12.760	24,598,732
2023-08-31	13.660	13.820	13.380	13.430	13.430	6,059,208
2023-08-30	13.920	14.050	13.700	13.710	13.710	7,112,922
2023-08-29	13.660	14.050	13.500	13.920	13.920	11,866,356
2023-08-28	14.400	15.260	13.480	13.660	13.660	25,115,113
2023-08-25	14.000	14.050	13.780	13.870	13.870	4,709,000
2023-08-24	13.950	14.160	13.830	14.070	14.070	4,983,300
2023-08-23	14.300	14.350	13.980	14.000	14.000	4,478,386
2023-08-22	14.300	14.380	14.040	14.270	14.270	7,118,583
2023-08-21	14.390	14.470	14.260	14.280	14.280	4,542,990
2023-08-18	14.860	14.870	14.410	14.410	14.410	5,247,580
2023-08-17	14.610	14.690	14.350	14.510	14.510	9,074,126
2023-08-16	14.800	14.910	14.590	14.610	14.610	7,444,200
2023-08-15	15.090	15.180	14.760	14.830	14.830	4,818,212
2023-08-14	15.100	15.120	14.830	15.090	15.090	5,372,712
2023-08-11	15.450	15.450	15.170	15.180	15.180	4,217,145
2023-08-10	15.440	15.590	15.360	15.460	15.460	3,755,300
2023-08-09	15.200	15.440	15.200	15.390	15.390	3,743,700
2023-08-08	15.540	15.590	15.190	15.290	15.290	7,996,837
2023-08-07	15.690	15.750	15.500	15.550	15.550	5,415,738
2023-08-04	16.230	16.490	15.710	15.780	15.780	17,999,100
2023-08-03	15.790	16.310	15.730	16.230	16.230	16,401,188
2023-08-02	15.810	15.960	15.700	15.790	15.790	4,078,000

← NewerPage 13 of 21 · 1,219 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.