Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.120	29.810	29.020	29.590	29.590	8,197,989
2022-11-03	28.600	29.380	28.400	28.950	28.950	5,376,885
2022-11-02	28.650	29.000	28.520	28.770	28.770	6,325,133
2022-11-01	27.840	28.990	27.840	28.880	28.880	8,965,485
2022-10-31	26.760	28.490	26.580	27.680	27.680	8,353,165
2022-10-28	27.390	27.680	26.370	26.370	26.370	5,030,716
2022-10-27	27.850	28.460	27.620	27.690	27.690	3,838,650
2022-10-26	27.470	28.270	27.310	28.030	28.030	5,050,083
2022-10-25	27.210	27.800	26.700	27.270	27.270	4,226,675
2022-10-24	27.830	28.570	27.200	27.490	27.490	5,557,216
2022-10-21	28.000	28.200	27.670	27.830	27.830	2,701,529
2022-10-20	28.360	28.560	27.670	28.020	28.020	4,782,000
2022-10-19	29.100	29.490	28.350	28.370	28.370	5,633,916
2022-10-18	28.270	29.010	28.070	28.830	28.830	5,700,235
2022-10-17	27.990	28.320	27.890	28.250	28.250	3,394,611
2022-10-14	28.280	28.500	27.730	28.190	28.190	5,171,402
2022-10-13	27.900	28.150	27.580	28.070	28.070	4,188,473
2022-10-12	27.240	27.950	26.510	27.940	27.940	4,976,042
2022-10-11	26.220	27.380	26.220	27.200	27.200	5,098,558
2022-10-10	26.650	26.990	25.950	26.020	26.020	3,407,676
2022-09-30	27.400	27.450	26.600	26.620	26.620	2,885,256
2022-09-29	27.650	28.090	27.470	27.540	27.354	3,257,153
2022-09-28	28.600	28.880	27.570	27.570	27.384	5,117,409
2022-09-27	28.060	28.300	27.540	28.290	28.099	4,523,704
2022-09-26	27.840	28.380	27.660	27.830	27.642	3,566,377
2022-09-23	28.830	29.200	27.900	28.100	27.910	5,076,057
2022-09-22	28.680	29.360	28.550	28.950	28.755	3,483,849
2022-09-21	28.700	29.280	28.070	29.030	28.834	5,118,717
2022-09-20	29.160	29.740	29.050	29.090	28.894	5,925,431
2022-09-19	30.090	30.490	29.000	29.010	28.814	6,445,105
2022-09-16	30.000	30.650	29.620	30.110	29.907	5,434,666
2022-09-15	31.220	31.350	29.890	30.280	30.076	6,488,942
2022-09-14	30.630	31.500	30.410	30.940	30.731	5,088,538
2022-09-13	32.040	32.360	31.080	31.350	31.138	8,413,535
2022-09-09	32.500	33.000	32.060	32.180	31.963	7,985,320
2022-09-08	34.730	34.730	31.920	33.150	32.926	23,458,201
2022-09-07	33.410	34.890	33.410	34.730	34.495	19,385,596
2022-09-06	31.800	33.780	31.600	33.400	33.174	16,084,867
2022-09-05	29.900	31.650	29.660	31.570	31.357	10,983,929
2022-09-02	29.750	30.220	29.280	29.990	29.788	5,482,230
2022-09-01	30.440	30.740	29.620	29.690	29.490	5,719,086
2022-08-31	31.000	31.210	29.850	30.520	30.314	7,462,564
2022-08-30	31.300	31.500	30.530	31.310	31.099	6,047,266
2022-08-29	30.800	31.450	30.500	31.200	30.989	4,510,506
2022-08-26	31.340	32.020	31.000	31.120	30.910	5,997,432
2022-08-25	32.030	32.370	30.710	31.200	30.989	8,527,900
2022-08-24	33.600	33.760	31.900	32.030	31.814	7,928,685
2022-08-23	33.650	33.890	33.250	33.390	33.165	5,197,343
2022-08-22	33.130	33.780	32.580	33.770	33.542	7,022,949
2022-08-19	33.600	33.740	33.050	33.140	32.916	7,627,571
2022-08-18	34.400	34.790	33.670	33.750	33.522	9,989,670
2022-08-17	35.890	35.900	34.500	34.520	34.287	12,655,190
2022-08-16	36.240	36.400	35.700	35.840	35.598	7,719,672
2022-08-15	36.000	36.730	36.000	36.200	35.956	6,582,743
2022-08-12	36.410	36.900	36.050	36.120	35.876	7,545,866
2022-08-11	36.190	36.900	35.700	36.670	36.422	10,292,466
2022-08-10	36.690	36.900	35.830	36.050	35.807	9,733,233
2022-08-09	35.740	37.500	35.580	36.750	36.502	15,595,785
2022-08-08	36.100	36.250	35.210	35.740	35.499	9,741,828
2022-08-05	35.750	36.440	35.410	36.420	36.174	9,301,859

← NewerPage 17 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.