Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.620	31.400	27.950	30.450	30.450	105,529,044
2026-04-22	26.550	28.620	26.200	28.620	28.620	100,209,476
2026-04-21	26.220	26.660	25.220	26.020	26.020	72,184,545
2026-04-20	25.920	27.680	25.920	27.310	27.310	95,850,981
2026-04-17	25.800	27.200	25.070	25.990	25.990	121,325,586
2026-04-16	24.100	25.050	24.100	25.050	25.050	23,564,304
2026-04-15	23.460	23.460	22.590	22.770	22.770	45,676,312
2026-04-14	22.510	24.200	22.110	23.680	23.680	66,034,069
2026-04-13	21.900	22.890	21.780	22.410	22.410	39,884,595
2026-04-10	22.000	22.960	21.800	22.100	22.100	45,646,998
2026-04-09	22.090	22.400	21.100	22.030	22.030	33,008,232
2026-04-08	21.700	22.800	21.170	22.410	22.410	40,663,580
2026-04-07	21.580	21.870	20.710	21.300	21.300	39,472,438
2026-04-03	22.550	23.480	21.520	21.580	21.580	34,997,745
2026-04-02	21.940	23.490	21.610	22.150	22.150	54,231,807
2026-04-01	22.180	22.880	21.010	21.880	21.880	60,152,667
2026-03-31	22.470	23.800	21.700	22.520	22.520	69,627,904
2026-03-30	22.000	23.380	21.720	22.420	22.420	63,749,653
2026-03-27	20.350	22.600	20.260	22.410	22.410	75,991,064
2026-03-26	20.100	21.480	20.030	20.920	20.920	61,870,322
2026-03-25	19.900	21.100	19.880	20.420	20.420	62,929,616
2026-03-24	19.100	19.980	17.690	19.900	19.900	66,130,805
2026-03-23	18.240	18.860	18.180	18.570	18.570	33,801,909
2026-03-20	17.940	18.550	17.790	17.800	17.800	19,710,442
2026-03-19	17.910	18.250	17.620	17.670	17.670	11,202,921
2026-03-18	18.600	18.650	17.910	18.080	18.080	12,768,309
2026-03-17	18.840	19.070	18.380	18.410	18.410	13,515,949
2026-03-16	18.650	19.260	18.520	18.960	18.960	16,849,600
2026-03-13	18.710	19.050	18.500	18.690	18.690	20,282,003
2026-03-12	18.320	18.650	18.130	18.640	18.640	16,705,171
2026-03-11	17.970	18.630	17.900	18.480	18.480	18,917,205
2026-03-10	17.800	18.150	17.800	17.980	17.980	9,134,947
2026-03-09	17.190	17.760	17.050	17.700	17.700	12,192,014
2026-03-06	17.470	17.660	17.380	17.460	17.460	7,566,755
2026-03-05	17.390	17.630	17.360	17.500	17.500	10,258,001
2026-03-04	17.230	17.530	17.040	17.130	17.130	11,380,459
2026-03-03	18.080	18.470	17.380	17.400	17.400	15,894,921
2026-03-02	17.830	18.330	17.830	18.080	18.080	12,830,993
2026-02-27	18.500	18.840	18.500	18.700	18.700	8,815,861
2026-02-26	19.100	19.200	18.560	18.660	18.660	14,319,595
2026-02-25	18.610	19.050	18.520	18.800	18.800	16,621,807
2026-02-24	18.320	18.630	18.250	18.600	18.600	11,793,899
2026-02-13	18.090	18.330	18.040	18.100	18.100	7,081,199
2026-02-12	18.220	18.320	18.040	18.090	18.090	7,952,400
2026-02-11	18.130	18.400	18.100	18.320	18.320	8,959,718
2026-02-10	18.260	18.310	18.100	18.130	18.130	6,663,877
2026-02-09	18.400	18.500	18.210	18.260	18.260	9,778,091
2026-02-06	17.690	18.450	17.510	18.210	18.210	15,082,237
2026-02-05	18.080	18.110	17.780	17.780	17.780	10,690,688
2026-02-04	18.070	18.180	17.820	18.160	18.160	9,831,015
2026-02-03	17.820	18.080	17.720	18.080	18.080	9,998,157
2026-02-02	17.900	18.160	17.670	17.690	17.690	11,799,434
2026-01-30	18.220	18.320	17.680	18.000	18.000	16,691,774
2026-01-29	18.300	18.570	17.980	18.220	18.220	12,621,419
2026-01-28	18.760	18.760	18.280	18.420	18.420	12,621,292
2026-01-27	19.200	19.310	18.200	18.760	18.760	19,663,489
2026-01-26	19.880	20.180	19.230	19.300	19.300	19,334,365
2026-01-23	19.220	19.870	19.220	19.870	19.870	23,634,216
2026-01-22	19.300	19.470	19.180	19.210	19.210	11,571,106
2026-01-21	19.190	19.500	18.920	19.380	19.380	12,869,783

← NewerPage 3 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.