Jiangsu Lopal Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 56.950 | 60.450 | 56.570 | 57.780 | 57.390 | 18,322,344 |
| 2021-11-08 | 53.080 | 55.820 | 53.050 | 55.520 | 55.145 | 15,855,318 |
| 2021-11-05 | 59.880 | 59.880 | 53.980 | 54.600 | 54.231 | 23,878,555 |
| 2021-11-04 | 61.280 | 62.490 | 59.000 | 59.980 | 59.575 | 16,413,427 |
| 2021-11-03 | 63.100 | 64.470 | 59.960 | 61.000 | 60.588 | 16,036,251 |
| 2021-11-02 | 65.490 | 66.800 | 61.920 | 65.000 | 64.561 | 16,600,933 |
| 2021-11-01 | 66.000 | 67.060 | 63.520 | 63.520 | 63.091 | 24,563,040 |
| 2021-10-29 | 66.890 | 71.000 | 64.890 | 70.580 | 70.103 | 14,464,997 |
| 2021-10-28 | 69.500 | 71.040 | 66.500 | 68.500 | 68.037 | 17,868,709 |
| 2021-10-27 | 62.000 | 69.080 | 61.540 | 67.000 | 66.548 | 24,151,986 |
| 2021-10-26 | 60.410 | 64.900 | 60.410 | 62.800 | 62.376 | 26,767,201 |
| 2021-10-25 | 54.500 | 60.060 | 53.500 | 59.000 | 58.602 | 23,461,618 |
| 2021-10-22 | 54.180 | 59.000 | 54.180 | 54.600 | 54.231 | 16,038,394 |
| 2021-10-21 | 53.000 | 56.500 | 52.230 | 55.080 | 54.708 | 18,725,950 |
| 2021-10-20 | 53.130 | 55.480 | 51.800 | 51.980 | 51.629 | 16,799,971 |
| 2021-10-19 | 55.300 | 56.600 | 52.200 | 54.600 | 54.231 | 18,139,696 |
| 2021-10-18 | 53.550 | 58.600 | 51.290 | 57.450 | 57.062 | 13,717,287 |
| 2021-10-15 | 50.940 | 54.500 | 49.800 | 53.450 | 53.089 | 10,397,009 |
| 2021-10-14 | 50.800 | 53.340 | 49.580 | 51.800 | 51.450 | 9,177,369 |
← NewerPage 21 of 21 · 1,219 trading days
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.