Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.210	16.760	16.130	16.710	15.823	1,424,911
2022-05-09	16.190	16.470	16.050	16.380	15.510	1,113,830
2022-05-06	15.920	16.330	15.800	16.160	15.302	1,399,500
2022-05-05	16.050	16.350	15.920	16.180	15.321	1,722,143
2022-04-29	15.330	16.230	15.250	16.040	15.188	2,373,847
2022-04-28	15.500	15.770	15.140	15.200	14.393	2,081,348
2022-04-27	14.880	15.670	14.510	15.640	14.810	2,057,760
2022-04-26	16.000	16.140	15.430	15.470	14.649	1,767,882
2022-04-25	17.080	17.080	15.930	15.960	15.113	2,376,540
2022-04-22	17.450	17.450	16.710	17.130	16.220	1,683,134
2022-04-21	17.970	18.010	17.410	17.410	16.486	1,535,278
2022-04-20	17.950	18.240	17.810	17.850	16.902	1,185,318
2022-04-19	18.010	18.210	17.820	17.950	16.997	771,100
2022-04-18	17.900	18.050	17.670	18.010	17.054	630,400
2022-04-15	17.960	18.050	17.760	17.900	16.950	744,800
2022-04-14	17.960	18.110	17.810	17.960	17.006	1,100,540
2022-04-13	18.140	18.400	17.920	17.940	16.987	1,546,360
2022-04-12	18.100	18.420	17.540	18.420	17.442	1,927,702
2022-04-11	18.480	18.630	18.140	18.150	17.186	1,750,100
2022-04-08	18.450	18.650	18.330	18.540	17.556	1,288,050
2022-04-07	18.610	18.750	18.310	18.320	17.347	1,124,482
2022-04-06	18.500	18.650	18.350	18.590	17.603	1,121,100
2022-04-01	18.300	18.540	18.160	18.520	17.537	1,007,882
2022-03-31	18.420	18.550	18.350	18.350	17.376	1,039,586
2022-03-30	18.230	18.650	18.130	18.450	17.470	1,318,552
2022-03-29	18.280	18.370	18.090	18.090	17.129	836,412
2022-03-28	18.230	18.360	17.940	18.260	17.290	1,259,946
2022-03-25	18.190	18.470	18.070	18.360	17.385	1,513,464
2022-03-24	18.330	18.340	18.060	18.080	17.120	1,397,018
2022-03-23	18.420	18.510	18.300	18.350	17.376	1,169,872
2022-03-22	18.300	18.600	18.180	18.460	17.480	1,335,004
2022-03-21	18.320	18.460	18.160	18.350	17.376	1,198,140
2022-03-18	18.200	18.420	18.120	18.310	17.338	1,360,743
2022-03-17	18.210	18.450	18.080	18.310	17.338	2,068,442
2022-03-16	17.740	18.180	17.420	18.030	17.073	2,469,207
2022-03-15	18.130	18.130	17.540	17.570	16.637	2,277,495
2022-03-14	18.350	18.350	18.120	18.140	17.177	1,917,306
2022-03-11	17.610	18.400	17.440	18.310	17.338	2,370,457
2022-03-10	17.910	18.380	17.680	17.690	16.751	1,527,178
2022-03-09	18.150	18.290	17.270	17.670	16.732	2,552,854
2022-03-08	18.690	18.800	18.100	18.150	17.186	2,142,555
2022-03-07	19.190	19.190	18.600	18.690	17.698	2,930,635
2022-03-04	19.250	19.470	19.190	19.190	18.171	1,400,260
2022-03-03	19.690	19.700	19.360	19.360	18.332	1,657,496
2022-03-02	19.800	19.850	19.510	19.600	18.559	1,490,466
2022-03-01	19.860	19.990	19.710	19.810	18.758	868,998
2022-02-28	19.850	19.990	19.500	19.790	18.739	1,351,483
2022-02-25	19.850	20.040	19.700	19.870	18.815	1,415,946
2022-02-24	20.150	20.150	19.480	19.650	18.607	2,134,894
2022-02-23	20.270	20.400	20.070	20.150	19.080	1,165,712
2022-02-22	20.430	20.440	20.020	20.120	19.052	1,533,186
2022-02-21	19.890	20.530	19.700	20.300	19.222	2,789,957
2022-02-18	19.600	19.820	19.520	19.780	18.730	835,520
2022-02-17	19.810	19.960	19.650	19.680	18.635	1,232,300
2022-02-16	19.990	20.070	19.850	19.890	18.834	1,471,369
2022-02-15	20.110	20.170	19.750	20.130	19.061	1,470,161
2022-02-14	19.790	20.220	19.590	20.140	19.071	2,141,439
2022-02-11	19.910	19.950	19.800	19.860	18.806	1,050,774
2022-02-10	19.900	20.010	19.620	19.940	18.881	1,320,829
2022-02-09	19.850	19.970	19.770	19.900	18.843	1,431,330

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-08	0.5000 CNY
2022-07-14	0.5000 CNY
2021-07-28	0.5000 CNY
2020-07-02	0.5000 CNY
2019-06-27	0.4000 CNY

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