Laopu Gold Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.660	1.750	1.660	1.750	1.750	19,955
2026-07-24	1.610	1.630	1.590	1.630	1.630	86,812
2026-07-23	1.760	1.770	1.750	1.750	1.750	91,456
2026-07-22	1.760	1.790	1.730	1.730	1.730	72,840
2026-07-21	1.570	1.650	1.560	1.640	1.640	11,609
2026-07-20	1.550	1.580	1.550	1.580	1.580	63,458
2026-07-17	1.530	1.550	1.510	1.540	1.540	154,830
2026-07-16	1.650	1.660	1.620	1.620	1.620	4,561
2026-07-15	1.630	1.690	1.630	1.660	1.660	88,499
2026-07-14	1.600	1.630	1.590	1.630	1.630	100,822
2026-07-13	1.660	1.670	1.650	1.670	1.670	13,084
2026-07-10	1.660	1.720	1.660	1.720	1.720	23,411
2026-07-09	1.660	1.680	1.630	1.680	1.680	95,252
2026-07-08	1.690	1.760	1.690	1.760	1.760	45,550
2026-07-07	1.630	1.700	1.630	1.700	1.700	12,894
2026-07-06	1.640	1.640	1.600	1.630	1.630	63,568
2026-07-03	1.640	1.700	1.640	1.650	1.650	209,763
2026-07-02	1.530	1.610	1.530	1.560	1.560	38,763
2026-07-01	1.480	1.490	1.480	1.480	1.480	2,585
2026-06-30	1.500	1.500	1.470	1.500	1.500	174,181
2026-06-29	1.620	1.650	1.570	1.570	1.570	68,458
2026-06-26	1.570	1.610	1.550	1.590	1.590	13,902
2026-06-25	1.630	1.630	1.590	1.610	1.610	98,591
2026-06-24	1.750	1.760	1.740	1.740	1.740	4,404
2026-06-23	1.830	1.830	1.740	1.750	1.750	84,712
2026-06-22	1.870	1.870	1.850	1.870	1.870	6,992
2026-06-19	1.950	1.950	1.950	1.950	1.950	7,100
2026-06-18	1.910	1.930	1.900	1.910	1.910	44,235
2026-06-17	1.940	1.950	1.910	1.930	1.930	12,803
2026-06-16	2.000	2.000	1.950	1.980	1.980	41,637
2026-06-15	2.040	2.080	2.040	2.080	2.080	44,428
2026-06-12	2.020	2.060	2.020	2.040	2.040	15,364
2026-06-11	1.910	1.920	1.900	1.910	1.910	35,328
2026-06-10	1.920	1.930	1.900	1.930	1.930	27,474
2026-06-09	2.000	2.000	1.940	1.980	1.980	39,334
2026-06-08	2.140	2.140	2.000	2.020	2.020	72,343
2026-06-05	2.140	2.200	2.140	2.200	2.200	6,602
2026-06-04	2.240	2.260	2.140	2.220	2.220	29,305
2026-06-03	2.340	2.340	2.340	2.340	2.340	0
2026-06-02	2.240	2.340	2.240	2.340	2.340	38,755
2026-06-01	2.180	2.180	2.180	2.180	2.180	0
2026-05-29	2.120	2.200	2.120	2.180	2.180	21,812
2026-05-28	2.160	2.160	2.120	2.140	2.140	5,687
2026-05-27	2.200	2.220	2.200	2.220	2.220	878
2026-05-26	2.180	2.220	2.180	2.220	2.220	2,300
2026-05-25	2.120	2.160	2.120	2.160	2.160	2,739
2026-05-22	2.160	2.180	2.120	2.160	2.160	14,870
2026-05-21	2.180	2.200	2.140	2.200	2.200	46,028
2026-05-20	2.280	2.280	2.060	2.180	2.180	178,758
2026-05-19	2.340	2.360	2.300	2.340	2.340	44,940
2026-05-18	2.440	2.440	2.360	2.380	2.380	32,072
2026-05-15	2.500	2.500	2.460	2.460	2.460	28,301
2026-05-14	2.460	2.560	2.460	2.560	2.560	2,602
2026-05-13	2.500	2.500	2.460	2.460	2.460	103,412
2026-05-12	2.520	2.520	2.460	2.520	2.520	88,339
2026-05-11	2.500	2.600	2.480	2.540	2.484	89,935
2026-05-08	2.500	2.500	2.460	2.500	2.445	153,403
2026-05-07	2.420	2.560	2.420	2.480	2.425	157,499
2026-05-06	2.440	2.460	2.340	2.380	2.328	150,831
2026-05-05	2.440	2.460	2.400	2.460	2.406	38,957

← NewerPage 2 of 4 · 230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0477 CNY
2025-11-20	0.0371 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.