Opple Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.490 | 19.490 | 19.170 | 19.280 | 18.256 | 1,440,180 |
| 2021-11-08 | 19.300 | 19.360 | 19.120 | 19.300 | 18.275 | 1,294,398 |
| 2021-11-05 | 19.480 | 19.610 | 19.250 | 19.300 | 18.275 | 2,306,688 |
| 2021-11-04 | 19.600 | 19.640 | 19.400 | 19.460 | 18.427 | 2,049,537 |
| 2021-11-03 | 19.750 | 19.750 | 19.370 | 19.450 | 18.417 | 2,450,569 |
| 2021-11-02 | 19.700 | 20.210 | 19.530 | 19.810 | 18.758 | 2,881,374 |
| 2021-11-01 | 19.300 | 20.210 | 19.210 | 19.780 | 18.730 | 4,324,894 |
| 2021-10-29 | 19.000 | 19.470 | 18.600 | 19.390 | 18.360 | 3,706,505 |
| 2021-10-28 | 20.230 | 20.230 | 18.900 | 19.020 | 18.010 | 7,775,519 |
| 2021-10-27 | 21.020 | 21.500 | 20.580 | 20.600 | 19.506 | 3,952,181 |
| 2021-10-26 | 21.220 | 21.230 | 21.020 | 21.100 | 19.980 | 2,097,297 |
| 2021-10-25 | 21.430 | 21.430 | 21.130 | 21.220 | 20.093 | 2,251,180 |
| 2021-10-22 | 21.220 | 21.670 | 21.120 | 21.470 | 20.330 | 2,772,035 |
| 2021-10-21 | 21.330 | 21.400 | 21.090 | 21.400 | 20.264 | 1,770,670 |
| 2021-10-20 | 21.580 | 21.620 | 21.250 | 21.330 | 20.197 | 2,191,035 |
| 2021-10-19 | 21.000 | 21.640 | 20.910 | 21.510 | 20.368 | 2,884,041 |
| 2021-10-18 | 21.360 | 21.400 | 20.830 | 21.020 | 19.904 | 3,601,068 |
| 2021-10-15 | 21.580 | 21.640 | 21.240 | 21.360 | 20.226 | 3,014,021 |
| 2021-10-14 | 21.420 | 21.750 | 21.350 | 21.490 | 20.349 | 3,261,138 |
← NewerPage 21 of 21 · 1,219 trading days
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.