Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.050	16.050	15.770	15.850	15.850	4,368,900
2023-07-31	15.790	16.130	15.750	15.990	15.990	5,572,270
2023-07-28	15.550	15.820	15.430	15.780	15.780	5,183,777
2023-07-27	15.820	15.910	15.550	15.600	15.600	5,943,973
2023-07-26	15.930	16.000	15.710	15.780	15.780	5,078,519
2023-07-25	15.850	16.080	15.820	15.910	15.910	5,694,840
2023-07-24	15.820	15.920	15.650	15.710	15.710	5,850,276
2023-07-21	16.000	16.230	15.820	15.870	15.870	6,718,747
2023-07-20	16.040	16.450	16.000	16.050	16.050	7,141,585
2023-07-19	16.000	16.150	15.870	16.030	16.030	6,821,713
2023-07-18	16.160	16.320	16.000	16.090	16.090	7,694,155
2023-07-17	16.650	16.720	16.070	16.160	16.160	18,202,545
2023-07-14	18.180	18.190	17.840	17.850	17.850	5,512,740
2023-07-13	18.230	18.390	18.080	18.180	18.180	6,575,412
2023-07-12	18.380	18.590	18.140	18.180	18.180	9,548,672
2023-07-11	17.890	18.590	17.550	18.410	18.410	23,864,724
2023-07-10	17.500	19.180	17.480	18.500	18.500	30,745,692
2023-07-07	17.900	17.910	17.420	17.440	17.440	4,169,040
2023-07-06	18.050	18.120	17.800	17.880	17.880	3,422,993
2023-07-05	18.300	18.300	18.020	18.050	18.050	3,682,493
2023-07-04	18.310	18.350	18.070	18.230	18.230	3,158,500
2023-07-03	18.160	18.540	18.160	18.250	18.250	6,333,571
2023-06-30	17.890	18.450	17.820	18.150	18.150	9,241,764
2023-06-29	17.420	17.860	17.380	17.680	17.680	7,527,982
2023-06-28	17.570	17.740	17.400	17.470	17.470	3,606,714
2023-06-27	17.500	17.750	17.300	17.720	17.720	5,217,443
2023-06-26	17.280	17.600	17.180	17.350	17.350	3,233,725
2023-06-21	17.800	17.860	17.360	17.370	17.370	4,723,115
2023-06-20	17.520	17.810	17.360	17.800	17.800	6,514,004
2023-06-19	17.660	17.850	17.520	17.530	17.530	3,708,000
2023-06-16	17.630	18.030	17.530	17.760	17.760	9,325,132
2023-06-15	17.270	17.880	17.150	17.780	17.780	8,254,628
2023-06-14	17.500	17.520	17.250	17.290	17.290	3,992,600
2023-06-13	17.640	17.710	17.400	17.490	17.490	2,851,899
2023-06-12	17.380	17.730	17.200	17.630	17.630	4,532,344
2023-06-09	17.420	17.580	17.150	17.500	17.500	7,485,717
2023-06-08	17.860	17.980	17.410	17.410	17.410	5,839,900
2023-06-07	18.180	18.310	17.880	17.880	17.880	4,239,000
2023-06-06	18.730	18.790	18.100	18.180	18.180	6,603,547
2023-06-05	20.000	20.180	18.650	18.660	18.660	14,960,370
2023-06-02	19.400	19.540	19.330	19.480	19.480	5,721,432
2023-06-01	19.060	19.450	19.020	19.310	19.310	4,914,802
2023-05-31	19.130	19.210	18.920	19.070	19.070	3,266,418
2023-05-30	19.150	19.370	18.960	19.200	19.200	3,539,025
2023-05-29	19.470	19.500	19.140	19.250	19.250	4,379,081
2023-05-26	19.860	19.900	19.290	19.510	19.510	7,279,266
2023-05-25	19.840	20.580	19.510	19.940	19.940	15,869,968
2023-05-24	19.170	19.290	19.000	19.120	19.120	2,738,684
2023-05-23	19.420	19.420	19.150	19.180	19.180	2,624,118
2023-05-22	19.030	19.270	18.960	19.220	19.220	3,546,329
2023-05-19	19.050	19.190	18.930	19.030	19.030	2,649,783
2023-05-18	19.140	19.240	18.920	19.030	19.030	4,394,174
2023-05-17	19.000	19.350	18.910	19.140	19.140	3,700,000
2023-05-16	19.010	19.180	18.840	19.050	19.050	4,255,315
2023-05-15	18.630	19.090	18.630	19.010	19.010	4,985,721
2023-05-12	18.850	19.100	18.600	18.630	18.630	4,059,260
2023-05-11	18.430	18.860	18.310	18.850	18.850	4,967,077
2023-05-10	18.080	18.790	17.970	18.500	18.500	6,790,488
2023-05-09	18.150	18.410	17.870	18.080	18.080	5,303,600
2023-05-08	17.850	18.360	17.830	18.150	18.150	6,541,429

← NewerPage 14 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.