Laopu Gold Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.480	2.480	2.480	2.480	2.425	0
2026-05-01	2.480	2.480	2.480	2.480	2.425	0
2026-04-30	2.500	2.500	2.440	2.480	2.425	19,067
2026-04-29	2.500	2.520	2.500	2.520	2.464	2,682
2026-04-28	2.480	2.520	2.480	2.480	2.425	10,427
2026-04-27	2.500	2.500	2.460	2.500	2.445	6,340
2026-04-24	2.520	2.540	2.500	2.540	2.484	1,753
2026-04-23	2.560	2.560	2.520	2.560	2.504	18,943
2026-04-22	2.640	2.660	2.560	2.640	2.582	150,065
2026-04-21	2.760	2.760	2.740	2.740	2.680	1,502
2026-04-20	2.740	2.740	2.740	2.740	2.680	437
2026-04-17	2.720	2.740	2.720	2.740	2.680	5,252
2026-04-16	2.820	2.820	2.680	2.800	2.738	5,668
2026-04-10	2.800	2.820	2.800	2.820	2.758	174
2026-04-09	2.820	2.820	2.660	2.800	2.738	6,359
2026-04-08	2.800	2.840	2.800	2.840	2.777	767
2026-04-07	2.860	2.860	2.800	2.860	2.797	7,326
2026-04-03	2.820	2.820	2.820	2.820	2.758	1
2026-04-02	2.840	2.840	2.800	2.800	2.738	118
2026-04-01	2.680	2.760	2.680	2.760	2.699	20,081
2026-03-31	2.740	2.740	2.700	2.700	2.641	2,154
2026-03-30	2.760	2.760	2.760	2.760	2.699	71
2026-03-27	2.640	2.760	2.640	2.760	2.699	10,072
2026-03-26	2.740	2.740	2.720	2.740	2.680	11,673
2026-03-25	2.820	2.820	2.800	2.820	2.758	10,000
2026-03-24	2.540	2.800	2.540	2.740	2.680	23,206
2026-03-23	2.500	2.500	2.320	2.460	2.406	37,516
2026-03-20	2.720	2.720	2.620	2.680	2.621	47,052
2026-03-19	2.700	2.800	2.680	2.780	2.719	4,325
2026-03-18	2.860	2.860	2.860	2.860	2.797	116
2026-03-17	2.780	2.900	2.780	2.840	2.777	111,029
2026-03-16	2.820	2.820	2.720	2.720	2.660	3,176
2026-03-13	2.760	2.780	2.740	2.740	2.680	7,215
2026-03-12	2.820	2.820	2.800	2.800	2.738	6,679
2026-03-11	2.740	2.780	2.740	2.780	2.719	103
2026-03-10	2.700	2.760	2.680	2.740	2.680	20,829
2026-03-09	2.740	2.740	2.700	2.740	2.680	934
2026-03-06	2.780	2.780	2.760	2.780	2.719	704
2026-03-05	2.880	2.880	2.680	2.680	2.621	14,167
2026-03-04	2.760	2.840	2.700	2.840	2.777	29,135
2026-03-02	3.000	3.060	2.920	3.060	2.993	9,502
2026-02-27	2.900	3.060	2.880	3.020	2.953	23,591
2026-02-26	2.940	2.980	2.900	2.920	2.856	49,230
2026-02-25	3.020	3.120	3.020	3.080	3.012	22,892
2026-02-24	3.080	3.100	2.960	3.020	2.953	41,739
2026-02-23	3.300	3.300	3.280	3.280	3.208	211
2026-02-20	3.160	3.200	3.160	3.180	3.110	16,799
2026-02-19	3.260	3.360	3.260	3.340	3.266	17,599
2026-02-18	3.260	3.260	3.260	3.260	3.188	1
2026-02-17	3.260	3.260	3.140	3.260	3.188	33,745
2026-02-16	3.120	3.260	3.120	3.260	3.188	25,424
2026-02-13	3.060	3.100	2.980	3.100	3.032	91,824
2026-02-12	3.200	3.200	3.140	3.160	3.090	44,693
2026-02-11	3.160	3.280	3.160	3.220	3.149	84,788
2026-02-10	3.100	3.140	3.100	3.140	3.071	5,345
2026-02-09	2.980	3.160	2.980	3.120	3.051	10,281
2026-02-06	3.000	3.120	2.980	3.020	2.953	25,795
2026-02-05	3.000	3.160	3.000	3.080	3.012	1,927
2026-02-04	3.080	3.120	3.040	3.060	2.993	19,183
2026-02-03	3.120	3.200	3.060	3.060	2.993	20,510

← NewerPage 3 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.