Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.450	25.450	25.000	25.060	25.060	5,668,808
2023-02-03	25.940	25.940	25.080	25.480	25.480	7,461,025
2023-02-02	25.790	26.000	25.600	25.670	25.670	6,493,840
2023-02-01	25.390	25.800	25.380	25.780	25.780	8,218,576
2023-01-31	25.010	25.330	24.400	25.310	25.310	9,952,797
2023-01-30	25.700	26.080	25.340	25.390	25.390	8,621,681
2023-01-20	25.130	25.420	25.040	25.200	25.200	5,744,119
2023-01-19	24.970	25.190	24.790	25.080	25.080	3,876,370
2023-01-18	25.050	25.350	24.860	25.100	25.100	4,248,645
2023-01-17	24.900	25.090	24.780	24.880	24.880	4,641,361
2023-01-16	25.010	25.270	24.920	24.940	24.940	6,067,966
2023-01-13	25.370	25.550	24.830	24.990	24.990	5,193,350
2023-01-12	25.280	25.780	25.170	25.210	25.210	5,408,852
2023-01-11	25.200	25.600	25.000	25.170	25.170	8,992,178
2023-01-10	24.710	25.470	24.400	25.220	25.220	10,882,438
2023-01-09	24.290	24.900	24.150	24.790	24.790	11,516,505
2023-01-06	23.640	24.780	23.530	24.280	24.280	12,370,373
2023-01-05	23.590	23.940	23.400	23.660	23.660	6,802,360
2023-01-04	23.660	23.830	23.400	23.520	23.520	4,668,544
2023-01-03	23.140	23.880	22.910	23.670	23.670	6,198,132
2022-12-30	23.380	23.470	23.110	23.150	23.150	3,346,006
2022-12-29	23.260	23.470	23.130	23.250	23.250	3,356,784
2022-12-28	23.340	23.490	23.050	23.310	23.310	4,017,292
2022-12-27	23.270	23.630	23.230	23.500	23.500	5,272,100
2022-12-26	22.690	23.440	22.670	23.350	23.350	6,147,553
2022-12-23	22.880	23.120	22.630	22.880	22.880	5,548,110
2022-12-22	24.100	24.190	23.010	23.110	23.110	9,056,550
2022-12-21	24.500	24.640	23.800	24.040	24.040	6,745,060
2022-12-20	24.280	24.640	24.220	24.490	24.490	5,839,619
2022-12-19	24.380	24.770	24.240	24.390	24.390	9,950,488
2022-12-16	26.110	26.750	24.110	24.660	24.660	30,426,703
2022-12-15	26.290	26.980	26.180	26.790	26.790	5,059,175
2022-12-14	26.230	26.520	26.120	26.280	26.280	2,951,983
2022-12-13	26.710	26.780	26.100	26.230	26.230	5,080,140
2022-12-12	26.830	26.940	26.530	26.630	26.630	4,007,623
2022-12-09	27.120	27.260	26.720	26.820	26.820	5,150,206
2022-12-08	27.300	27.570	27.150	27.180	27.180	4,148,533
2022-12-07	27.200	27.990	27.120	27.520	27.520	6,760,806
2022-12-06	27.310	27.670	26.900	27.310	27.310	5,582,037
2022-12-05	27.530	27.640	27.180	27.380	27.380	3,827,386
2022-12-02	27.330	27.580	27.300	27.390	27.390	2,997,939
2022-12-01	27.760	27.960	27.390	27.400	27.400	5,769,028
2022-11-30	27.150	27.600	27.080	27.290	27.290	4,970,500
2022-11-29	26.920	27.300	26.760	27.160	27.160	3,982,087
2022-11-28	26.740	27.010	26.420	26.770	26.770	3,967,704
2022-11-25	27.650	27.730	27.010	27.030	27.030	4,122,107
2022-11-24	27.360	28.060	27.300	27.650	27.650	5,402,785
2022-11-23	27.310	27.480	26.760	27.360	27.360	4,436,443
2022-11-22	28.020	28.110	27.100	27.190	27.190	5,755,038
2022-11-21	27.600	27.940	27.250	27.940	27.940	4,802,911
2022-11-18	27.790	28.270	27.520	27.730	27.730	5,320,678
2022-11-17	28.260	28.400	27.440	27.750	27.750	8,406,301
2022-11-16	29.130	29.420	28.510	28.510	28.510	4,485,056
2022-11-15	28.370	29.170	28.050	29.020	29.020	5,903,013
2022-11-14	29.340	29.340	28.460	28.550	28.550	5,517,522
2022-11-11	29.610	29.850	29.080	29.100	29.100	5,587,116
2022-11-10	29.230	29.260	28.700	29.050	29.050	4,579,282
2022-11-09	29.380	29.590	29.080	29.330	29.330	3,579,651
2022-11-08	29.510	29.820	29.050	29.300	29.300	4,548,831
2022-11-07	29.510	30.270	29.420	29.570	29.570	7,049,513

← NewerPage 16 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.