Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.260	10.330	9.920	10.000	10.000	13,156,128
2024-10-29	10.700	10.870	10.200	10.250	10.250	16,335,672
2024-10-28	10.580	10.770	10.440	10.690	10.690	13,710,733
2024-10-25	10.460	10.790	10.450	10.580	10.580	17,805,760
2024-10-24	10.600	10.720	10.280	10.350	10.350	16,996,124
2024-10-23	10.830	10.950	10.640	10.750	10.750	19,314,247
2024-10-22	10.740	11.010	10.410	10.950	10.950	24,948,647
2024-10-21	10.700	11.460	10.650	10.730	10.730	33,977,608
2024-10-18	9.980	10.900	9.900	10.630	10.630	36,888,325
2024-10-17	9.950	10.650	9.950	10.080	10.080	35,500,296
2024-10-16	10.250	10.250	9.750	9.800	9.800	32,170,556
2024-10-15	9.120	10.050	8.880	10.050	10.050	26,030,380
2024-10-14	8.900	9.140	8.680	9.140	9.140	15,415,513
2024-10-11	9.440	9.490	8.700	8.820	8.820	17,589,605
2024-10-10	9.740	10.000	9.400	9.460	9.460	19,588,419
2024-10-09	9.900	10.340	9.490	9.730	9.730	33,944,733
2024-10-08	9.940	9.940	9.310	9.940	9.940	32,759,804
2024-09-30	8.580	9.040	8.440	9.040	9.040	30,037,018
2024-09-27	7.780	8.280	7.780	8.220	8.220	13,196,651
2024-09-26	7.510	7.720	7.430	7.700	7.700	15,228,569
2024-09-25	7.580	7.750	7.470	7.510	7.510	24,553,682
2024-09-24	6.810	7.430	6.760	7.430	7.430	15,914,412
2024-09-23	6.750	6.860	6.700	6.750	6.750	4,078,600
2024-09-20	6.880	6.880	6.700	6.730	6.730	5,256,000
2024-09-19	6.730	6.940	6.650	6.870	6.870	5,597,200
2024-09-18	6.800	6.800	6.610	6.700	6.700	4,543,200
2024-09-13	6.960	7.070	6.750	6.770	6.770	6,337,250
2024-09-12	6.960	7.120	6.950	7.000	7.000	6,740,703
2024-09-11	6.780	7.080	6.780	6.990	6.990	9,176,829
2024-09-10	6.800	6.880	6.680	6.810	6.810	4,638,734
2024-09-09	6.800	6.920	6.750	6.800	6.800	4,782,634
2024-09-06	7.010	7.020	6.800	6.810	6.810	5,074,700
2024-09-05	6.920	7.130	6.900	6.980	6.980	7,641,401
2024-09-04	6.830	7.170	6.810	6.960	6.960	11,574,520
2024-09-03	6.720	6.910	6.650	6.840	6.840	4,835,042
2024-09-02	6.870	6.940	6.710	6.720	6.720	5,041,596
2024-08-30	6.670	6.980	6.670	6.870	6.870	6,208,840
2024-08-29	6.510	6.740	6.500	6.720	6.720	5,083,900
2024-08-28	6.520	6.600	6.350	6.540	6.540	4,944,109
2024-08-27	6.570	6.600	6.440	6.450	6.450	5,058,300
2024-08-26	6.350	6.770	6.350	6.580	6.580	8,264,052
2024-08-23	6.460	6.510	6.320	6.370	6.370	4,730,294
2024-08-22	6.590	6.670	6.450	6.480	6.480	4,824,200
2024-08-21	6.450	6.680	6.440	6.600	6.600	6,495,194
2024-08-20	6.600	6.720	6.470	6.480	6.480	5,583,791
2024-08-19	6.670	6.730	6.560	6.590	6.590	5,575,100
2024-08-16	6.850	6.930	6.680	6.680	6.680	6,426,235
2024-08-15	6.760	6.950	6.660	6.870	6.870	5,945,393
2024-08-14	6.980	7.030	6.800	6.800	6.800	4,646,440
2024-08-13	6.900	7.020	6.760	6.980	6.980	4,413,620
2024-08-12	6.960	7.030	6.820	6.900	6.900	3,777,983
2024-08-09	7.090	7.170	6.960	6.960	6.960	3,798,000
2024-08-08	7.040	7.110	6.930	7.080	7.080	4,327,600
2024-08-07	7.030	7.090	6.930	7.040	7.040	4,602,200
2024-08-06	6.990	7.110	6.980	7.090	7.090	5,363,901
2024-08-05	7.090	7.280	6.900	6.920	6.920	6,334,246
2024-08-02	7.190	7.310	7.110	7.120	7.120	4,912,086
2024-08-01	7.340	7.360	7.180	7.220	7.220	5,597,016
2024-07-31	6.940	7.320	6.850	7.310	7.310	8,081,439
2024-07-30	6.910	6.970	6.810	6.950	6.950	3,691,700

← NewerPage 9 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.