Laopu Gold Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	3.160	3.200	3.100	3.120	3.051	55,032
2026-01-30	3.140	3.260	3.120	3.260	3.188	210,803
2026-01-29	3.300	3.300	3.160	3.160	3.090	44,514
2026-01-28	3.360	3.360	3.280	3.320	3.247	167,252
2026-01-27	3.360	3.360	3.280	3.320	3.247	760,474
2026-01-26	3.460	3.460	3.400	3.420	3.345	1,104,989
2026-01-23	3.220	3.240	3.180	3.180	3.110	4,216,449
2026-01-22	2.940	3.040	2.940	3.040	2.973	261,215
2026-01-21	2.920	2.960	2.840	2.920	2.856	72,247
2026-01-20	2.880	2.960	2.880	2.960	2.895	68,986
2026-01-19	2.800	2.860	2.800	2.860	2.797	70,937
2026-01-16	2.760	2.800	2.740	2.760	2.699	89,829
2026-01-15	2.920	2.920	2.880	2.880	2.817	126,805
2026-01-14	2.840	2.840	2.840	2.840	2.777	1,203
2026-01-13	2.780	2.860	2.780	2.780	2.719	5,004
2026-01-12	2.840	2.840	2.720	2.780	2.719	18,592
2026-01-09	2.760	2.760	2.660	2.720	2.660	62,866
2026-01-08	2.520	2.560	2.520	2.560	2.504	3,339
2026-01-07	2.540	2.540	2.500	2.540	2.484	130,976
2026-01-06	2.540	2.560	2.520	2.540	2.484	53,110
2026-01-05	2.520	2.540	2.500	2.540	2.484	85,462
2025-12-30	2.620	2.620	2.560	2.580	2.523	1,193,161
2025-12-29	2.760	2.760	2.720	2.740	2.680	618,300
2025-12-26	2.740	2.760	2.740	2.760	2.699	12,367
2025-12-25	2.740	2.740	2.740	2.740	2.680	800
2025-12-24	2.700	2.720	2.660	2.720	2.660	9,307
2025-12-23	2.840	2.860	2.800	2.820	2.758	210,513
2025-12-22	2.800	2.880	2.800	2.880	2.817	85,128
2025-12-19	2.700	2.720	2.680	2.680	2.621	6,141
2025-12-18	2.740	2.760	2.740	2.740	2.680	40
2025-12-17	2.760	2.760	2.740	2.740	2.680	2,903
2025-12-16	2.680	2.700	2.680	2.700	2.641	141
2025-12-15	2.680	2.740	2.680	2.720	2.660	13,723
2025-12-12	2.740	2.740	2.720	2.740	2.680	4,603
2025-12-11	2.620	2.680	2.620	2.660	2.601	137
2025-12-09	2.580	2.580	2.540	2.560	2.504	61,468
2025-12-08	2.720	2.720	2.580	2.640	2.582	532,300
2025-12-04	2.840	2.860	2.820	2.820	2.758	19,137
2025-12-03	2.860	2.860	2.820	2.820	2.758	104,717
2025-12-02	2.800	2.800	2.760	2.760	2.699	486,577
2025-12-01	2.880	2.920	2.840	2.860	2.797	260,687
2025-11-28	2.840	2.860	2.820	2.820	2.758	2,214
2025-11-27	2.760	2.820	2.760	2.820	2.758	113,405
2025-11-26	2.680	2.720	2.680	2.700	2.641	8,005
2025-11-25	2.640	2.700	2.640	2.660	2.601	440,246
2025-11-24	2.660	2.660	2.640	2.660	2.601	362,482
2025-11-21	2.660	2.700	2.640	2.680	2.621	116,861
2025-11-20	2.700	2.740	2.700	2.700	2.641	426,486
2025-11-19	2.760	2.780	2.740	2.780	2.683	1,946,346
2025-11-18	2.700	2.740	2.700	2.740	2.644	408,479

← NewerPage 4 of 4 · 230 trading days

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.