Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.920	35.000	32.880	33.060	32.837	38,873,343
2022-05-10	30.370	34.270	30.140	33.700	33.472	32,408,498
2022-05-09	31.000	32.000	30.300	31.150	30.940	15,673,725
2022-05-06	31.030	32.090	30.390	31.450	31.238	19,595,772
2022-05-05	30.000	32.460	29.810	32.050	31.834	28,027,368
2022-04-29	29.990	31.700	29.260	30.760	30.552	26,703,244
2022-04-28	31.200	31.250	29.000	29.180	28.983	28,074,968
2022-04-27	29.100	32.010	28.350	32.010	31.794	27,171,914
2022-04-26	32.040	32.480	29.290	30.100	29.897	24,059,758
2022-04-25	31.000	33.900	30.700	31.820	31.605	35,067,609
2022-04-22	28.580	31.800	28.310	31.800	31.585	27,049,402
2022-04-21	29.610	30.780	28.600	28.910	28.715	16,657,056
2022-04-20	31.750	32.490	30.000	30.180	29.976	23,832,672
2022-04-19	32.820	33.300	30.610	32.070	31.853	39,606,369
2022-04-18	29.060	30.290	28.560	30.290	30.085	16,194,051
2022-04-15	28.290	28.300	27.140	27.540	27.354	7,713,467
2022-04-14	28.740	29.180	27.580	28.240	28.049	12,137,098
2022-04-13	28.000	28.700	27.590	28.340	28.149	16,151,856
2022-04-12	26.000	27.850	25.510	27.720	27.533	16,956,649
2022-04-11	25.040	26.500	25.040	25.880	25.705	16,640,330
2022-04-08	26.960	26.960	24.880	25.220	25.050	8,700,991
2022-04-07	26.590	26.950	26.120	26.130	25.954	5,109,440
2022-04-06	27.050	27.050	26.220	26.840	26.659	6,750,089
2022-04-01	26.050	27.460	25.920	27.190	27.006	8,119,573
2022-03-31	26.980	26.980	26.330	26.380	26.202	6,579,790
2022-03-30	25.830	27.110	25.830	26.800	26.619	9,143,985
2022-03-29	25.770	26.350	25.540	25.830	25.656	5,422,484
2022-03-28	25.970	26.250	25.660	25.810	25.636	5,142,741
2022-03-25	26.590	27.500	26.150	26.270	26.093	8,480,687
2022-03-24	27.920	27.920	26.730	26.740	26.559	9,950,213
2022-03-23	27.460	28.320	27.200	27.730	27.543	8,968,841
2022-03-22	27.460	27.610	26.960	27.200	27.016	6,391,176
2022-03-21	27.050	28.330	26.750	27.630	27.443	11,107,383
2022-03-18	26.800	27.200	26.340	26.900	26.718	6,597,103
2022-03-17	27.400	27.850	26.860	26.900	26.718	11,467,112
2022-03-16	26.380	26.950	24.860	26.900	26.718	10,911,399
2022-03-15	26.380	27.190	25.800	25.880	25.705	8,368,554
2022-03-14	27.870	27.900	26.700	26.780	26.599	10,213,343
2022-03-11	26.510	27.650	26.300	27.180	26.996	9,945,022
2022-03-10	26.140	27.580	26.140	27.330	27.145	13,090,091
2022-03-09	26.600	26.660	24.280	25.550	25.377	11,101,800
2022-03-08	27.770	27.940	25.880	26.350	26.172	14,487,740
2022-03-07	30.030	30.140	27.340	27.700	27.513	15,742,093
2022-03-04	30.300	30.690	29.600	29.760	29.559	10,681,694
2022-03-03	31.670	31.720	30.300	30.460	30.254	11,398,952
2022-03-02	31.500	31.850	30.850	31.660	31.446	12,266,555
2022-03-01	34.130	34.280	30.720	32.240	32.022	31,451,992
2022-02-28	34.490	34.690	33.200	34.000	33.770	11,206,291
2022-02-25	33.770	34.700	32.770	34.490	34.257	21,578,008
2022-02-24	31.300	34.350	31.120	33.300	33.075	30,645,046
2022-02-23	29.870	31.800	29.710	31.550	31.337	17,086,298
2022-02-22	29.480	29.910	28.910	29.890	29.688	7,356,497
2022-02-21	29.780	30.060	29.400	29.750	29.549	6,252,051
2022-02-18	30.400	30.740	29.510	29.780	29.579	10,832,455
2022-02-17	29.930	31.270	29.710	30.760	30.552	11,360,644
2022-02-16	30.170	30.380	29.680	29.910	29.708	6,011,237
2022-02-15	29.050	30.380	29.000	30.170	29.966	10,227,721
2022-02-14	29.500	30.300	28.900	29.050	28.854	6,213,164
2022-02-11	30.400	30.500	29.660	29.680	29.480	7,872,117
2022-02-10	31.400	31.700	29.980	30.230	30.026	9,713,956

← NewerPage 19 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.