Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.940	10.010	9.790	9.940	9.940	7,656,800
2025-01-21	10.140	10.200	9.900	9.990	9.990	7,238,221
2025-01-20	10.050	10.250	10.000	10.110	10.110	9,199,000
2025-01-17	9.980	10.140	9.940	10.000	10.000	5,835,540
2025-01-16	10.110	10.200	9.870	10.030	10.030	8,330,140
2025-01-15	10.050	10.160	9.910	10.010	10.010	9,345,248
2025-01-14	9.510	10.130	9.480	10.060	10.060	13,154,887
2025-01-13	9.380	9.600	9.320	9.510	9.510	9,235,928
2025-01-10	9.730	9.790	9.350	9.350	9.350	8,202,700
2025-01-09	9.600	10.050	9.570	9.770	9.770	10,300,200
2025-01-08	9.600	9.800	9.280	9.720	9.720	13,403,880
2025-01-07	9.450	9.950	9.340	9.740	9.740	12,713,300
2025-01-06	9.530	9.590	9.220	9.330	9.330	11,450,449
2025-01-03	9.980	10.070	9.510	9.520	9.520	11,746,200
2025-01-02	10.250	10.360	9.870	9.960	9.960	14,203,205
2024-12-31	10.880	10.910	10.340	10.360	10.360	15,524,030
2024-12-30	11.310	11.320	10.740	10.840	10.840	17,812,649
2024-12-27	11.140	11.550	11.030	11.310	11.310	19,759,040
2024-12-26	11.070	11.560	10.950	11.230	11.230	18,599,912
2024-12-25	11.180	11.670	11.050	11.300	11.300	23,395,341
2024-12-24	10.960	11.090	10.720	10.910	10.910	16,026,565
2024-12-23	11.150	11.650	11.040	11.140	11.140	20,982,372
2024-12-20	10.930	11.290	10.860	11.070	11.070	18,243,821
2024-12-19	10.780	10.900	10.650	10.820	10.820	12,169,516
2024-12-18	10.700	11.490	10.550	10.940	10.940	21,999,900
2024-12-17	10.990	11.010	10.580	10.630	10.630	15,097,472
2024-12-16	11.370	11.410	10.890	10.980	10.980	21,003,559
2024-12-13	11.790	11.870	11.390	11.400	11.400	20,940,622
2024-12-12	12.000	12.000	11.630	11.780	11.780	16,530,891
2024-12-11	11.810	11.940	11.710	11.910	11.910	18,053,418
2024-12-10	12.490	12.570	11.860	11.870	11.870	28,213,438
2024-12-09	11.970	12.320	11.910	12.150	12.150	23,049,747
2024-12-06	12.000	12.080	11.760	12.020	12.020	20,326,368
2024-12-05	11.810	12.090	11.710	12.050	12.050	19,448,152
2024-12-04	12.150	12.340	11.770	11.850	11.850	31,060,753
2024-12-03	12.440	12.880	12.050	12.290	12.290	41,341,562
2024-12-02	12.420	13.210	12.110	12.510	12.510	51,887,885
2024-11-29	13.610	14.140	12.830	12.910	12.910	76,957,962
2024-11-28	12.600	14.500	12.600	14.250	14.250	99,295,858
2024-11-27	13.210	13.210	11.710	13.180	13.180	103,138,934
2024-11-26	12.220	12.220	12.220	12.220	12.220	5,304,212
2024-11-25	10.320	11.110	10.300	11.110	11.110	10,195,542
2024-11-22	10.440	10.620	10.050	10.100	10.100	12,148,656
2024-11-21	10.290	10.710	10.240	10.450	10.450	12,808,165
2024-11-20	10.270	10.390	10.200	10.340	10.340	11,306,378
2024-11-19	9.900	10.350	9.830	10.290	10.290	12,933,229
2024-11-18	10.320	10.590	9.800	9.870	9.870	17,746,775
2024-11-15	10.500	10.680	10.100	10.320	10.320	15,524,689
2024-11-14	11.030	11.300	10.560	10.570	10.570	15,062,500
2024-11-13	10.680	10.990	10.600	10.930	10.930	13,226,875
2024-11-12	11.240	11.400	10.690	10.860	10.860	23,761,634
2024-11-11	10.920	11.350	10.820	11.220	11.220	27,954,181
2024-11-08	10.750	11.340	10.600	10.900	10.900	35,459,245
2024-11-07	10.880	10.910	10.480	10.650	10.650	22,782,705
2024-11-06	10.700	11.230	10.550	10.800	10.800	49,789,258
2024-11-05	9.620	10.450	9.510	10.450	10.450	24,418,826
2024-11-04	9.410	9.630	9.320	9.500	9.500	10,560,609
2024-11-01	9.750	9.860	9.300	9.370	9.370	15,672,230
2024-10-31	10.000	10.050	9.750	9.840	9.840	17,999,010
2024-10-30	10.260	10.330	9.920	10.000	10.000	13,156,128

← NewerPage 8 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.