Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.620	9.740	9.550	9.600	9.600	5,132,600
2025-04-24	9.760	9.820	9.570	9.620	9.620	6,513,100
2025-04-23	9.730	9.830	9.650	9.740	9.740	6,052,336
2025-04-22	9.720	9.750	9.600	9.670	9.670	4,529,900
2025-04-21	9.490	9.680	9.420	9.670	9.670	4,785,985
2025-04-18	9.490	9.570	9.360	9.490	9.490	3,994,100
2025-04-17	9.400	9.610	9.400	9.490	9.490	5,037,000
2025-04-16	9.670	9.800	9.380	9.530	9.530	8,854,093
2025-04-15	9.640	10.080	9.640	9.740	9.740	14,490,300
2025-04-14	9.620	9.780	9.600	9.670	9.670	7,744,313
2025-04-11	9.340	9.570	9.260	9.470	9.470	9,347,203
2025-04-10	9.700	9.700	9.300	9.340	9.340	11,967,467
2025-04-09	8.750	9.170	8.160	9.100	9.100	16,744,598
2025-04-08	8.920	9.400	8.680	8.940	8.940	20,151,630
2025-04-07	9.970	9.970	9.500	9.500	9.500	8,768,014
2025-04-03	10.620	10.820	10.470	10.560	10.560	7,333,056
2025-04-02	10.760	10.920	10.710	10.780	10.780	5,148,108
2025-04-01	10.770	10.870	10.710	10.760	10.760	5,804,800
2025-03-31	10.960	10.960	10.580	10.710	10.710	10,293,562
2025-03-28	11.210	11.250	10.950	10.960	10.960	9,343,027
2025-03-27	11.300	11.420	11.140	11.200	11.200	8,388,379
2025-03-26	11.370	11.470	11.300	11.370	11.370	6,672,803
2025-03-25	11.190	11.530	11.180	11.420	11.420	11,894,751
2025-03-24	11.490	11.500	10.970	11.260	11.260	12,096,705
2025-03-21	11.600	11.700	11.350	11.350	11.350	12,365,397
2025-03-20	11.680	11.780	11.580	11.590	11.590	10,022,594
2025-03-19	11.870	11.910	11.680	11.710	11.710	14,553,500
2025-03-18	11.950	12.270	11.900	12.010	12.010	21,872,757
2025-03-17	11.920	12.080	11.740	11.840	11.840	14,131,488
2025-03-14	11.730	11.870	11.400	11.830	11.830	16,597,226
2025-03-13	11.780	12.120	11.570	11.670	11.670	20,261,953
2025-03-12	11.930	12.020	11.810	11.830	11.830	18,840,493
2025-03-11	11.800	12.000	11.630	11.790	11.790	26,723,329
2025-03-10	12.010	12.150	11.880	12.060	12.060	15,966,400
2025-03-07	12.400	12.580	11.920	12.000	12.000	29,655,952
2025-03-06	12.150	12.980	12.010	12.500	12.500	39,912,604
2025-03-05	12.000	12.390	11.870	12.140	12.140	29,182,308
2025-03-04	13.010	13.100	12.130	12.130	12.130	52,830,373
2025-03-03	13.000	13.920	12.990	13.480	13.480	66,834,910
2025-02-28	12.290	13.480	11.940	12.710	12.710	67,632,230
2025-02-27	11.940	13.100	11.910	12.460	12.460	52,068,475
2025-02-26	11.970	12.150	11.830	11.940	11.940	26,041,780
2025-02-25	11.620	12.460	11.510	11.900	11.900	35,887,798
2025-02-24	11.980	12.130	11.710	11.820	11.820	29,423,038
2025-02-21	11.720	12.480	11.480	11.890	11.890	51,033,870
2025-02-20	11.700	12.020	11.450	11.780	11.780	47,891,684
2025-02-19	11.440	12.210	11.220	12.140	12.140	80,069,171
2025-02-18	10.200	11.140	10.160	11.140	11.140	34,208,742
2025-02-17	10.220	10.260	10.050	10.130	10.130	10,298,587
2025-02-14	10.250	10.540	10.160	10.220	10.220	10,840,964
2025-02-13	10.380	10.550	10.290	10.300	10.300	12,925,956
2025-02-12	10.190	10.350	10.080	10.290	10.290	12,476,949
2025-02-11	10.360	10.380	10.080	10.120	10.120	10,710,460
2025-02-10	10.260	10.350	10.080	10.340	10.340	11,376,094
2025-02-07	10.170	10.430	10.080	10.250	10.250	11,603,831
2025-02-06	9.830	10.180	9.810	10.170	10.170	8,345,308
2025-02-05	9.810	9.970	9.760	9.910	9.910	6,658,570
2025-01-27	10.100	10.190	9.770	9.790	9.790	9,541,000
2025-01-24	10.110	10.230	10.030	10.110	10.110	8,320,524
2025-01-23	10.010	10.430	9.970	10.140	10.140	14,717,103

← NewerPage 7 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.