Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.300	18.300	17.570	17.760	17.760	8,165,353
2023-05-04	18.110	18.720	17.850	18.310	18.310	11,219,285
2023-04-28	19.400	19.580	19.170	19.280	19.280	5,252,555
2023-04-27	19.560	19.820	19.370	19.420	19.420	4,665,456
2023-04-26	19.420	19.950	19.100	19.700	19.700	6,647,096
2023-04-25	20.110	20.130	18.860	19.170	19.170	9,987,157
2023-04-24	20.150	20.310	20.000	20.150	20.150	4,311,483
2023-04-21	20.760	20.960	20.170	20.170	20.170	4,963,003
2023-04-20	21.000	21.100	20.510	20.690	20.690	5,314,888
2023-04-19	21.480	21.500	21.030	21.120	21.120	3,719,687
2023-04-18	21.290	21.590	21.230	21.450	21.450	4,507,853
2023-04-17	21.190	21.470	21.100	21.300	21.300	4,823,468
2023-04-14	20.800	21.450	20.720	21.150	21.150	6,336,118
2023-04-13	21.450	21.460	20.850	20.870	20.870	7,201,278
2023-04-12	21.700	21.790	21.440	21.470	21.470	4,603,890
2023-04-11	21.730	21.900	21.510	21.780	21.780	4,469,665
2023-04-10	21.510	21.800	21.510	21.750	21.750	6,032,329
2023-04-07	21.430	21.630	21.390	21.480	21.480	6,031,933
2023-04-06	22.000	22.060	21.340	21.450	21.450	9,533,552
2023-04-04	22.700	22.700	22.040	22.060	22.060	8,413,956
2023-04-03	22.580	22.820	22.440	22.700	22.700	4,522,935
2023-03-31	22.730	22.940	22.570	22.640	22.640	4,048,474
2023-03-30	22.930	22.970	22.540	22.720	22.720	4,279,646
2023-03-29	22.700	23.580	22.680	23.050	23.050	7,170,787
2023-03-28	22.860	22.930	22.480	22.550	22.550	4,670,428
2023-03-27	23.250	23.400	22.800	22.910	22.910	6,020,759
2023-03-24	23.370	23.460	23.200	23.260	23.260	4,010,578
2023-03-23	23.490	23.490	23.190	23.380	23.380	5,067,757
2023-03-22	23.840	23.840	23.370	23.490	23.490	7,257,063
2023-03-21	23.850	24.000	23.440	23.750	23.750	9,631,604
2023-03-20	22.880	23.980	22.700	23.840	23.840	15,399,339
2023-03-17	23.200	23.400	22.800	22.880	22.880	7,699,355
2023-03-16	22.280	23.880	22.090	23.040	23.040	11,720,262
2023-03-15	22.540	22.800	22.320	22.380	22.380	3,979,190
2023-03-14	22.860	22.890	21.960	22.400	22.400	7,223,786
2023-03-13	22.910	23.090	22.700	22.860	22.860	3,769,698
2023-03-10	23.210	23.270	22.910	23.060	23.060	4,227,798
2023-03-09	23.330	23.490	23.290	23.300	23.300	2,906,137
2023-03-08	23.230	23.450	23.100	23.300	23.300	2,946,010
2023-03-07	23.820	23.880	23.220	23.230	23.230	5,392,650
2023-03-06	23.890	23.940	23.580	23.820	23.820	4,692,232
2023-03-03	23.810	24.030	23.750	23.940	23.940	4,790,122
2023-03-02	24.060	24.060	23.680	23.790	23.790	5,270,995
2023-03-01	23.960	24.060	23.760	24.030	24.030	4,996,217
2023-02-28	23.830	23.950	23.500	23.950	23.950	5,304,308
2023-02-27	24.010	24.160	23.660	23.660	23.660	5,388,087
2023-02-24	24.150	24.180	23.810	23.970	23.970	4,036,377
2023-02-23	24.280	24.380	23.940	24.100	24.100	6,291,574
2023-02-22	24.470	24.590	24.200	24.290	24.290	4,851,026
2023-02-21	24.470	25.130	24.280	24.550	24.550	11,194,626
2023-02-20	24.470	24.560	23.900	24.480	24.480	6,948,114
2023-02-17	24.540	24.840	24.400	24.400	24.400	5,810,705
2023-02-16	25.350	25.440	24.310	24.450	24.450	10,893,755
2023-02-15	25.570	25.950	25.280	25.350	25.350	9,219,632
2023-02-14	25.390	25.680	25.370	25.510	25.510	6,492,979
2023-02-13	25.270	25.430	25.180	25.310	25.310	4,741,932
2023-02-10	25.610	25.740	25.140	25.230	25.230	7,161,587
2023-02-09	25.260	25.640	25.080	25.630	25.630	6,976,846
2023-02-08	25.180	25.800	25.170	25.330	25.330	8,769,696
2023-02-07	25.130	25.290	24.920	25.220	25.220	5,937,340

← NewerPage 15 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.