Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.080	16.330	15.350	15.400	15.400	28,572,242
2026-10-20	16.240	16.750	16.140	16.280	16.280	21,589,184
2026-10-19	17.000	17.040	15.950	16.250	16.250	29,683,346
2026-10-16	17.850	18.080	16.930	17.150	17.150	32,421,586
2026-10-15	17.710	18.170	17.400	17.750	17.750	40,327,200
2026-10-14	19.600	19.930	18.600	18.600	18.600	41,321,499
2026-10-13	20.100	20.290	19.010	19.720	19.720	58,417,160
2026-10-12	21.010	21.790	20.280	20.300	20.300	75,645,519
2026-10-09	21.600	22.800	21.000	21.370	21.370	106,885,121
2026-10-08	19.300	20.940	19.200	20.940	20.940	83,811,870
2026-09-30	17.520	19.040	17.150	19.040	19.040	36,993,086
2026-09-29	16.850	17.980	16.850	17.310	17.310	15,742,061
2026-09-28	17.650	17.800	16.730	16.850	16.850	9,420,627
2026-09-24	18.020	18.050	17.620	17.620	17.620	6,622,780
2026-09-23	18.170	18.180	17.850	18.020	18.020	7,216,466
2026-09-22	18.300	18.400	18.120	18.180	18.180	8,701,849
2026-09-21	18.290	18.390	18.130	18.230	18.230	8,755,369
2026-09-18	18.370	18.430	18.200	18.290	18.290	8,287,285
2026-09-17	18.260	18.440	18.110	18.190	18.190	8,371,708
2026-09-16	17.910	18.590	17.720	18.360	18.360	13,166,786
2026-09-15	17.770	18.300	17.740	18.020	18.020	11,863,701
2026-09-14	17.500	18.060	17.420	17.840	17.840	9,460,474
2026-09-11	17.900	17.900	17.230	17.530	17.530	12,673,573
2026-09-10	18.380	18.400	18.040	18.060	18.060	8,398,034
2026-09-09	18.380	18.650	18.250	18.460	18.460	9,792,940
2026-09-08	18.600	18.710	18.280	18.410	18.410	13,583,255
2026-09-07	18.650	18.900	18.380	18.590	18.590	14,879,813
2026-09-04	19.690	19.690	18.610	18.700	18.700	20,258,030
2026-09-03	18.770	20.200	18.720	19.540	19.540	26,772,075
2026-09-02	18.900	18.900	18.370	18.620	18.620	13,245,720
2026-09-01	19.380	19.600	19.020	19.030	19.030	14,984,561
2026-08-31	19.500	19.500	19.010	19.390	19.390	14,871,827
2026-08-28	19.610	19.800	19.480	19.590	19.590	16,268,206
2026-08-27	19.400	19.630	18.910	19.630	19.630	19,516,806
2026-08-26	19.320	19.640	19.250	19.390	19.390	14,765,615
2026-08-25	19.690	19.800	18.930	19.240	19.240	17,382,425
2026-08-24	19.860	20.400	19.690	19.780	19.780	22,446,749
2026-08-21	18.870	19.900	18.760	19.650	19.650	25,159,851
2026-08-20	19.450	19.520	18.780	18.900	18.900	17,559,853
2026-08-19	19.740	20.730	19.270	19.350	19.350	25,616,478
2026-08-18	20.600	20.880	19.920	20.030	20.030	23,466,528
2026-08-17	19.990	20.790	19.800	20.760	20.760	27,086,118
2026-08-14	19.680	20.420	19.680	19.980	19.980	20,255,391
2026-08-13	20.200	20.220	19.680	19.680	19.680	19,943,329
2026-08-12	19.840	20.310	19.700	20.020	20.020	21,577,869
2026-08-11	20.270	20.270	19.800	19.830	19.830	23,348,459
2026-08-10	19.920	20.800	19.800	20.290	20.290	38,063,162
2026-08-07	19.690	19.980	19.100	19.450	19.450	23,797,672
2026-08-06	19.450	19.800	19.250	19.620	19.620	23,695,133
2026-08-05	19.000	19.630	18.830	19.600	19.600	27,572,426
2026-08-04	18.750	19.080	18.690	19.010	19.010	22,454,044
2026-08-03	18.550	18.780	18.200	18.780	18.780	18,566,754
2026-07-31	18.480	18.960	18.480	18.640	18.640	25,006,231
2026-07-30	18.400	18.780	18.280	18.350	18.350	24,068,238
2026-07-29	18.530	19.180	17.590	18.830	18.830	39,987,796
2026-07-28	19.510	19.800	18.590	18.720	18.720	41,163,983
2026-07-27	17.570	18.960	17.500	18.960	18.960	24,729,345
2026-07-24	17.700	18.240	17.230	17.240	17.240	22,016,330
2026-07-23	17.350	18.120	17.210	18.120	18.120	31,675,855
2026-07-22	17.500	17.820	16.970	17.200	17.200	23,549,377

Page 1 of 1 · 60 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.