Laopu Gold Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 341,836 |
| 2026-10-19 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 7,395 |
| 2026-10-15 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 138,167 |
| 2026-10-14 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 153,991 |
| 2026-10-12 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 794,340 |
| 2026-10-09 | 1.420 | 1.470 | 1.420 | 1.460 | 1.460 | 1,247,151 |
| 2026-10-08 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 69,603 |
| 2026-10-07 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 43,361 |
| 2026-10-06 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 306,690 |
| 2026-10-05 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 2,200 |
| 2026-10-02 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 947,831 |
| 2026-10-01 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 3,245 |
| 2026-09-30 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 11,881 |
| 2026-09-29 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 16,940 |
| 2026-09-28 | 1.420 | 1.460 | 1.410 | 1.460 | 1.460 | 392,635 |
| 2026-09-25 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 72,121 |
| 2026-09-24 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 196,605 |
| 2026-09-23 | 1.540 | 1.540 | 1.520 | 1.540 | 1.540 | 339,636 |
| 2026-09-22 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 48,430 |
| 2026-09-21 | 1.630 | 1.630 | 1.590 | 1.620 | 1.620 | 107,648 |
| 2026-09-18 | 1.590 | 1.640 | 1.580 | 1.640 | 1.640 | 333,054 |
| 2026-09-17 | 1.580 | 1.600 | 1.560 | 1.600 | 1.600 | 65,427 |
| 2026-09-16 | 1.590 | 1.620 | 1.590 | 1.610 | 1.610 | 93,116 |
| 2026-09-15 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 383,343 |
| 2026-09-14 | 1.600 | 1.610 | 1.570 | 1.570 | 1.570 | 39,137 |
| 2026-09-11 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 562,000 |
| 2026-09-10 | 1.670 | 1.680 | 1.640 | 1.680 | 1.680 | 1,044,016 |
| 2026-09-09 | 1.680 | 1.740 | 1.670 | 1.740 | 1.740 | 733,467 |
| 2026-09-08 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 307,662 |
| 2026-09-07 | 1.670 | 1.690 | 1.650 | 1.690 | 1.690 | 184,040 |
| 2026-09-04 | 1.710 | 1.710 | 1.690 | 1.710 | 1.710 | 116,563 |
| 2026-09-03 | 1.660 | 1.710 | 1.660 | 1.660 | 1.660 | 20,282 |
| 2026-09-02 | 1.640 | 1.680 | 1.620 | 1.670 | 1.670 | 25,614 |
| 2026-09-01 | 1.690 | 1.710 | 1.660 | 1.670 | 1.670 | 15,797 |
| 2026-08-31 | 1.670 | 1.720 | 1.650 | 1.720 | 1.720 | 311,003 |
| 2026-08-28 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 133,052 |
| 2026-08-27 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 1,962 |
| 2026-08-26 | 1.700 | 1.740 | 1.690 | 1.740 | 1.740 | 52,637 |
| 2026-08-25 | 1.640 | 1.690 | 1.630 | 1.690 | 1.690 | 30,094 |
| 2026-08-24 | 1.720 | 1.730 | 1.670 | 1.680 | 1.680 | 276,857 |
| 2026-08-21 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 282,656 |
| 2026-08-20 | 1.600 | 1.630 | 1.580 | 1.600 | 1.600 | 194,540 |
| 2026-08-19 | 1.480 | 1.510 | 1.450 | 1.510 | 1.510 | 216,363 |
| 2026-08-18 | 1.470 | 1.500 | 1.450 | 1.500 | 1.500 | 207,403 |
| 2026-08-17 | 1.470 | 1.530 | 1.470 | 1.520 | 1.520 | 215,826 |
| 2026-08-14 | 1.470 | 1.500 | 1.440 | 1.470 | 1.470 | 405,511 |
| 2026-08-13 | 1.560 | 1.570 | 1.470 | 1.500 | 1.500 | 361,553 |
| 2026-08-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-08-11 | 1.660 | 1.670 | 1.560 | 1.590 | 1.590 | 342,743 |
| 2026-08-10 | 1.640 | 1.690 | 1.610 | 1.690 | 1.690 | 437,528 |
| 2026-08-07 | 1.480 | 1.510 | 1.470 | 1.510 | 1.510 | 179,809 |
| 2026-08-06 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 10,691 |
| 2026-08-05 | 1.430 | 1.480 | 1.430 | 1.470 | 1.470 | 214,491 |
| 2026-08-04 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 3,941 |
| 2026-08-03 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 20,296 |
| 2026-07-31 | 1.360 | 1.400 | 1.340 | 1.400 | 1.400 | 49,913 |
| 2026-07-30 | 1.300 | 1.320 | 1.270 | 1.320 | 1.320 | 296,559 |
| 2026-07-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-07-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-07-27 | 1.660 | 1.750 | 1.660 | 1.750 | 1.750 | 19,955 |
Page 1 of 2 · 64 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.