Jiangsu Lopal Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.560	15.770	15.420	15.630	15.630	16,572,200
2025-10-23	15.400	15.440	14.890	15.390	15.390	16,673,272
2025-10-22	15.490	15.540	15.130	15.320	15.320	15,756,178
2025-10-21	15.770	15.820	15.530	15.600	15.600	19,727,076
2025-10-20	16.000	16.100	15.660	15.800	15.800	19,053,572
2025-10-17	16.290	17.130	15.600	15.600	15.600	31,978,260
2025-10-16	16.520	16.830	16.160	16.250	16.250	24,470,168
2025-10-15	16.280	17.600	16.280	16.670	16.670	35,514,775
2025-10-14	17.390	17.470	16.200	16.280	16.280	34,022,146
2025-10-13	15.880	17.260	15.780	17.090	17.090	41,678,238
2025-10-10	17.470	18.490	16.930	17.170	17.170	55,723,639
2025-10-09	17.300	17.670	17.000	17.210	17.210	51,630,571
2025-09-30	16.500	17.600	16.450	17.230	17.230	57,322,344
2025-09-29	16.550	17.290	16.510	16.710	16.710	54,828,977
2025-09-26	15.810	16.750	15.760	16.510	16.510	45,791,002
2025-09-25	15.840	16.140	15.800	15.970	15.970	25,961,500
2025-09-24	15.530	16.200	15.530	16.000	16.000	33,140,185
2025-09-23	16.040	16.350	15.560	15.770	15.770	37,181,895
2025-09-22	16.210	16.550	15.810	16.010	16.010	37,409,307
2025-09-19	16.540	17.150	16.240	16.310	16.310	52,098,120
2025-09-18	17.340	17.530	16.750	16.860	16.860	79,783,174
2025-09-17	18.000	18.780	17.120	17.560	17.560	125,503,782
2025-09-16	17.070	17.070	16.850	17.070	17.070	24,973,628
2025-09-15	15.650	16.090	15.490	15.520	15.520	36,352,340
2025-09-12	15.400	15.930	15.130	15.650	15.650	39,036,866
2025-09-11	15.430	15.630	15.260	15.390	15.390	27,370,866
2025-09-10	15.450	15.760	15.250	15.540	15.540	38,207,933
2025-09-09	15.740	16.200	15.570	15.680	15.680	51,721,205
2025-09-08	15.230	15.890	15.060	15.890	15.890	72,258,044
2025-09-05	14.090	15.550	14.020	15.240	15.240	63,968,398
2025-09-04	14.200	15.000	13.900	14.250	14.250	38,733,640
2025-09-03	14.600	15.000	14.200	14.300	14.300	26,156,078
2025-09-02	14.840	15.000	14.450	14.600	14.600	30,240,967
2025-09-01	14.400	14.840	14.300	14.750	14.750	26,280,631
2025-08-29	14.240	14.780	14.040	14.490	14.490	31,361,501
2025-08-28	14.380	14.510	13.600	14.200	14.200	30,100,540
2025-08-27	14.880	15.100	14.370	14.370	14.370	35,542,447
2025-08-26	14.800	15.100	14.550	14.870	14.870	30,469,268
2025-08-25	14.740	15.110	14.630	14.850	14.850	32,366,555
2025-08-22	14.670	14.950	14.550	14.690	14.690	21,607,118
2025-08-21	14.900	14.930	14.510	14.600	14.600	32,275,215
2025-08-20	15.260	15.270	14.860	15.130	15.130	27,241,140
2025-08-19	15.150	15.700	14.820	15.440	15.440	44,185,014
2025-08-18	15.000	15.320	14.900	15.090	15.090	33,116,442
2025-08-15	14.500	14.960	14.490	14.850	14.850	20,380,321
2025-08-14	14.960	15.130	14.560	14.590	14.590	24,957,005
2025-08-13	15.100	15.260	14.840	14.940	14.940	26,066,487
2025-08-12	15.180	15.260	14.850	15.100	15.100	32,562,295
2025-08-11	14.820	15.560	14.470	15.240	15.240	60,282,980
2025-08-08	14.300	14.890	14.250	14.310	14.310	28,059,760
2025-08-07	14.470	14.470	14.050	14.200	14.200	14,546,328
2025-08-06	14.190	14.400	14.050	14.400	14.400	17,296,400
2025-08-05	14.120	14.300	14.080	14.170	14.170	11,750,200
2025-08-04	13.750	14.140	13.520	14.100	14.100	14,795,809
2025-08-01	13.970	14.050	13.800	13.860	13.860	10,118,300
2025-07-31	13.900	14.150	13.870	13.940	13.940	14,330,828
2025-07-30	14.230	14.380	13.800	13.980	13.980	22,526,180
2025-07-29	14.390	14.690	14.180	14.390	14.390	18,456,895
2025-07-28	14.280	14.690	14.280	14.480	14.480	17,185,782
2025-07-25	14.750	14.830	14.260	14.300	14.300	20,930,204

← NewerPage 5 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.