Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.460	17.850	16.360	17.760	17.760	30,627,811
2026-07-20	18.350	18.600	16.850	17.160	17.160	34,581,624
2026-07-17	19.450	19.820	18.220	18.500	18.500	29,191,643
2026-07-16	19.600	20.090	19.190	19.500	19.500	24,372,118
2026-07-15	20.880	20.880	19.700	19.780	19.780	31,583,520
2026-07-14	20.610	21.140	19.880	20.810	20.810	36,028,070
2026-07-13	21.500	21.770	20.500	20.740	20.740	44,313,841
2026-07-10	23.910	24.620	22.160	22.160	22.160	65,914,596
2026-07-09	25.800	26.200	24.620	24.620	24.620	23,402,793
2026-07-08	29.700	30.280	27.350	27.350	27.350	46,959,486
2026-07-07	28.710	30.650	28.550	30.390	30.390	52,642,260
2026-07-06	28.800	29.790	27.970	28.990	28.990	38,008,757
2026-07-03	29.480	30.400	28.440	29.300	29.300	54,027,268
2026-07-02	27.510	31.000	27.090	29.630	29.630	68,657,257
2026-07-01	27.400	28.500	26.700	28.190	28.190	54,340,701
2026-06-30	25.000	26.680	24.510	26.530	26.530	38,944,015
2026-06-29	25.050	25.940	23.360	25.680	25.680	40,560,853
2026-06-26	28.010	28.650	25.880	25.900	25.900	50,927,875
2026-06-25	28.100	28.980	27.800	28.270	28.270	58,702,769
2026-06-24	27.320	29.300	26.320	29.100	29.100	82,809,348
2026-06-23	27.060	28.250	26.900	27.460	27.460	81,959,477
2026-06-22	24.270	26.180	23.900	26.180	26.180	54,096,070
2026-06-18	24.830	25.700	23.500	23.800	23.800	48,241,253
2026-06-17	25.160	25.470	24.660	24.970	24.970	45,445,935
2026-06-16	24.190	26.200	24.150	25.740	25.740	58,193,922
2026-06-15	24.160	24.760	23.850	24.350	24.350	39,640,789
2026-06-12	23.850	24.750	23.360	24.320	24.320	44,445,656
2026-06-11	23.120	24.150	22.940	23.380	23.380	30,228,316
2026-06-10	23.400	23.860	22.960	23.180	23.180	15,124,560
2026-06-09	23.450	23.850	22.760	23.650	23.650	19,818,044
2026-06-08	23.100	24.100	22.680	22.990	22.990	20,104,374
2026-06-05	24.000	24.480	23.090	23.990	23.990	25,290,634
2026-06-04	24.550	24.570	23.670	23.760	23.760	24,746,187
2026-06-03	24.670	24.990	24.400	24.650	24.650	17,324,040
2026-06-02	25.270	25.270	24.200	24.870	24.870	23,459,519
2026-06-01	25.180	26.170	25.160	25.300	25.300	23,335,200
2026-05-29	25.910	26.190	25.080	25.240	25.240	25,083,575
2026-05-28	26.190	26.660	25.390	25.830	25.830	29,869,239
2026-05-27	26.300	27.100	26.000	26.160	26.160	34,419,841
2026-05-26	26.610	27.000	25.810	26.310	26.310	37,531,470
2026-05-25	28.050	28.130	26.480	26.810	26.810	61,489,123
2026-05-22	28.470	29.100	27.840	28.580	28.580	57,033,296
2026-05-21	29.000	30.610	28.800	29.300	29.300	83,439,889
2026-05-20	26.600	28.480	26.480	27.830	27.830	52,399,889
2026-05-19	27.200	27.500	26.450	26.860	26.860	35,055,093
2026-05-18	27.400	27.890	27.220	27.600	27.600	28,127,237
2026-05-15	28.050	28.810	27.500	27.770	27.770	38,278,515
2026-05-14	29.000	29.040	27.820	27.840	27.840	45,069,245
2026-05-13	29.580	30.170	28.860	29.350	29.350	45,408,393
2026-05-12	30.120	30.270	29.060	29.470	29.470	41,617,441
2026-05-11	30.320	30.970	29.710	30.100	30.100	46,667,204
2026-05-08	31.620	32.110	29.960	30.120	30.120	63,657,884
2026-05-07	33.210	33.490	31.030	31.600	31.600	83,071,937
2026-05-06	33.790	34.280	32.710	33.600	33.600	70,396,796
2026-04-30	33.500	34.520	32.640	33.170	33.170	83,023,170
2026-04-29	29.450	32.990	29.430	32.990	32.990	62,496,284
2026-04-28	31.280	31.480	29.610	29.990	29.990	70,131,036
2026-04-27	32.600	33.800	30.910	31.510	31.510	78,977,403
2026-04-24	30.440	33.250	29.500	32.560	32.560	91,155,172
2026-04-23	28.620	31.400	27.950	30.450	30.450	105,529,044

← NewerPage 2 of 21 · 1,217 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.