Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.060	14.530	14.020	14.440	14.440	22,068,800
2025-07-23	14.310	14.380	13.920	14.070	14.070	18,566,900
2025-07-22	14.230	14.660	14.120	14.390	14.390	28,647,200
2025-07-21	14.110	14.310	14.090	14.260	14.260	16,762,940
2025-07-18	14.370	14.630	14.250	14.320	14.320	23,719,340
2025-07-17	13.960	14.250	13.910	14.240	14.240	15,824,424
2025-07-16	13.900	14.200	13.900	14.010	14.010	14,970,688
2025-07-15	14.650	14.670	13.890	13.900	13.900	41,342,799
2025-07-14	14.710	15.000	14.650	14.800	14.800	18,589,873
2025-07-11	14.680	14.890	14.450	14.740	14.740	21,111,400
2025-07-10	14.740	14.900	14.520	14.630	14.630	27,169,200
2025-07-09	14.970	15.300	14.840	14.940	14.940	37,627,933
2025-07-08	14.840	15.050	14.680	14.840	14.840	25,222,000
2025-07-07	14.750	15.070	14.600	14.980	14.980	23,434,940
2025-07-04	15.240	15.330	14.650	14.820	14.820	43,485,012
2025-07-03	15.470	15.730	14.860	15.530	15.530	49,533,366
2025-07-02	15.550	15.640	15.220	15.370	15.370	32,438,478
2025-07-01	15.990	16.200	15.300	15.650	15.650	53,607,883
2025-06-30	15.720	16.070	15.380	15.990	15.990	76,141,448
2025-06-27	15.750	16.360	15.360	15.590	15.590	82,158,198
2025-06-26	16.500	17.040	15.730	15.730	15.730	144,252,547
2025-06-25	15.390	16.240	15.380	16.240	16.240	90,824,869
2025-06-24	13.420	14.760	13.320	14.760	14.760	61,726,274
2025-06-23	12.550	13.580	12.550	13.420	13.420	47,611,479
2025-06-20	14.130	14.830	13.030	13.050	13.050	63,808,781
2025-06-19	14.190	15.190	14.050	14.480	14.480	54,694,190
2025-06-18	14.770	14.990	14.010	14.440	14.440	59,431,584
2025-06-17	14.380	15.340	14.200	15.050	15.050	72,857,360
2025-06-16	14.040	14.500	14.030	14.410	14.410	51,575,982
2025-06-13	13.900	15.230	13.900	14.200	14.200	74,473,538
2025-06-12	14.540	14.700	13.980	14.120	14.120	81,825,445
2025-06-11	15.400	16.110	14.700	14.740	14.740	128,606,243
2025-06-10	13.770	15.330	13.770	15.330	15.330	105,405,342
2025-06-09	13.400	14.700	13.370	13.940	13.940	81,890,383
2025-06-06	13.440	14.200	12.930	13.730	13.730	91,502,008
2025-06-05	13.600	14.140	13.140	13.230	13.230	92,825,974
2025-06-04	12.750	13.930	12.670	13.930	13.930	121,141,268
2025-06-03	12.250	12.660	12.000	12.660	12.660	45,743,959
2025-05-30	11.600	11.720	11.460	11.510	11.510	17,289,440
2025-05-29	11.860	11.940	11.570	11.600	11.600	29,595,324
2025-05-28	12.280	12.770	11.860	11.870	11.870	37,622,959
2025-05-27	12.120	12.590	11.850	12.540	12.540	47,171,740
2025-05-26	11.980	12.310	11.880	12.300	12.300	35,196,881
2025-05-23	11.920	12.440	11.820	12.320	12.320	56,699,600
2025-05-22	12.220	12.230	11.670	11.740	11.740	51,836,318
2025-05-21	11.170	12.230	11.140	12.230	12.230	47,599,657
2025-05-20	11.080	11.230	10.900	11.120	11.120	16,514,613
2025-05-19	11.200	11.220	10.870	11.080	11.080	20,012,200
2025-05-16	11.360	11.750	11.210	11.210	11.210	26,819,288
2025-05-15	11.960	11.970	11.430	11.470	11.470	34,299,324
2025-05-14	11.420	12.800	11.210	12.230	12.230	58,314,941
2025-05-13	12.320	12.320	11.510	11.660	11.660	62,420,108
2025-05-12	11.200	11.200	11.200	11.200	11.200	5,821,542
2025-05-09	10.320	10.330	10.050	10.180	10.180	6,532,500
2025-05-08	10.150	10.370	10.100	10.280	10.280	7,297,800
2025-05-07	10.210	10.370	10.050	10.150	10.150	9,915,398
2025-05-06	9.750	10.110	9.750	10.100	10.100	8,558,233
2025-04-30	9.590	9.870	9.580	9.740	9.740	8,737,241
2025-04-29	9.360	9.590	9.330	9.480	9.480	4,724,100
2025-04-28	9.600	9.700	9.370	9.420	9.420	5,837,900

← NewerPage 6 of 21 · 1,218 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.