Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.850	19.910	19.080	19.240	19.240	19,893,015
2026-01-19	19.660	19.900	19.510	19.730	19.730	17,718,974
2026-01-16	20.780	20.780	19.660	19.870	19.870	31,065,799
2026-01-15	19.550	20.320	19.550	20.010	20.010	33,794,744
2026-01-14	19.530	20.170	19.410	19.710	19.710	32,758,529
2026-01-13	19.800	20.090	19.400	19.520	19.520	33,412,096
2026-01-12	20.160	20.400	19.830	19.910	19.910	40,678,563
2026-01-09	20.000	20.380	19.830	20.150	20.150	22,864,103
2026-01-08	20.400	20.680	19.950	20.080	20.080	36,133,101
2026-01-07	20.730	21.110	20.390	20.540	20.540	38,488,766
2026-01-06	20.410	21.260	20.400	20.940	20.940	42,581,093
2026-01-05	20.290	20.500	20.090	20.390	20.390	29,366,549
2025-12-31	20.130	20.550	20.000	20.010	20.010	25,825,178
2025-12-30	19.900	20.600	19.870	20.200	20.200	33,511,406
2025-12-29	21.200	21.290	20.210	20.410	20.410	50,492,263
2025-12-26	22.600	23.160	21.490	21.500	21.500	75,338,094
2025-12-25	20.150	21.230	19.860	21.050	21.050	53,554,147
2025-12-24	20.360	20.600	20.060	20.330	20.330	45,166,252
2025-12-23	19.250	20.940	19.000	20.610	20.610	69,903,721
2025-12-22	18.680	19.480	18.680	19.250	19.250	32,096,670
2025-12-19	18.700	19.170	18.500	18.880	18.880	29,395,727
2025-12-18	19.080	19.290	18.700	18.710	18.710	31,713,751
2025-12-17	18.750	19.500	18.700	19.420	19.420	42,599,190
2025-12-16	19.190	19.270	18.470	18.640	18.640	25,833,892
2025-12-15	19.070	19.650	18.950	19.080	19.080	25,516,945
2025-12-12	19.910	20.210	18.900	19.230	19.230	49,523,797
2025-12-11	20.350	20.950	19.940	20.010	20.010	47,486,557
2025-12-10	20.200	20.800	19.900	20.250	20.250	45,004,878
2025-12-09	20.610	20.800	20.130	20.220	20.220	42,579,356
2025-12-08	20.870	21.170	20.400	21.000	21.000	59,349,726
2025-12-05	21.000	21.790	20.810	21.150	21.150	65,938,115
2025-12-04	24.000	24.000	21.880	22.000	22.000	109,528,343
2025-12-03	23.410	23.410	23.000	23.410	23.410	48,935,186
2025-12-02	19.760	21.850	19.540	21.280	21.280	87,861,626
2025-12-01	20.890	21.120	19.940	20.020	20.020	80,427,478
2025-11-28	19.500	21.990	19.500	20.880	20.880	107,600,581
2025-11-27	20.660	21.550	19.290	20.220	20.220	127,908,318
2025-11-26	19.870	19.870	19.750	19.870	19.870	24,926,435
2025-11-25	18.060	18.060	18.060	18.060	18.060	6,232,065
2025-11-24	17.200	17.270	16.280	16.420	16.420	27,948,651
2025-11-21	18.390	18.450	16.870	16.870	16.870	39,546,894
2025-11-20	19.090	19.650	18.540	18.740	18.740	27,129,162
2025-11-19	19.500	20.100	18.930	19.090	19.090	33,883,552
2025-11-18	20.230	20.700	19.270	19.390	19.390	47,214,703
2025-11-17	20.510	21.000	20.000	20.410	20.410	44,560,027
2025-11-14	20.590	21.200	20.270	20.270	20.270	57,009,464
2025-11-13	19.500	21.580	19.460	21.240	21.240	92,727,702
2025-11-12	19.540	19.700	18.730	19.620	19.620	40,915,507
2025-11-11	19.710	20.280	19.510	19.730	19.730	50,291,806
2025-11-10	20.340	20.670	19.480	19.710	19.710	73,410,561
2025-11-07	19.000	20.750	18.820	20.240	20.240	95,514,151
2025-11-06	19.400	19.400	18.610	18.940	18.940	65,459,317
2025-11-05	17.000	19.130	17.000	19.130	19.130	60,741,915
2025-11-04	17.920	18.180	17.240	17.390	17.390	32,649,144
2025-11-03	17.960	18.110	17.310	17.890	17.890	60,866,991
2025-10-31	16.560	18.570	16.500	17.870	17.870	98,618,338
2025-10-30	16.070	17.150	16.020	16.880	16.880	47,256,637
2025-10-29	15.790	16.150	15.740	16.130	16.130	18,774,193
2025-10-28	15.770	16.010	15.540	15.860	15.860	18,762,396
2025-10-27	15.660	16.100	15.570	15.790	15.790	20,145,502

← NewerPage 4 of 5 · 243 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.