Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	17.710	18.510	17.700	18.450	17.375	7,628,800
2024-04-26	16.820	17.710	16.620	17.570	16.546	6,652,200
2024-04-25	17.150	17.190	16.800	16.820	15.840	4,049,400
2024-04-24	16.370	17.240	16.370	17.190	16.189	5,552,968
2024-04-23	16.880	17.440	16.430	16.610	15.642	4,734,768
2024-04-22	17.320	17.500	16.590	16.730	15.755	5,912,100
2024-04-19	17.960	18.150	17.300	17.540	16.518	8,223,500
2024-04-18	18.190	18.990	17.600	18.450	17.375	13,845,910
2024-04-17	15.980	17.790	15.980	17.790	16.754	5,801,940
2024-04-16	18.410	18.990	16.140	16.170	15.228	11,580,000
2024-04-15	18.570	18.940	17.570	17.930	16.886	9,272,100
2024-04-12	17.340	18.950	17.340	18.950	17.846	8,845,819
2024-04-11	17.930	18.230	17.200	17.230	16.226	6,533,200
2024-04-10	19.200	19.200	17.870	18.150	17.093	6,944,600
2024-04-09	18.600	19.380	18.090	19.330	18.204	7,130,540
2024-04-08	18.550	19.390	18.300	18.850	17.752	7,843,295
2024-04-03	19.150	19.190	18.300	18.540	17.460	6,700,600
2024-04-02	19.550	19.720	19.140	19.320	18.195	7,426,700
2024-04-01	19.330	19.920	19.150	19.750	18.599	11,160,791
2024-03-29	19.460	20.380	19.150	19.400	18.270	11,677,700
2024-03-28	17.400	19.180	17.190	19.180	18.063	10,336,399
2024-03-27	17.120	17.500	16.680	17.440	16.424	6,722,540
2024-03-26	17.990	18.120	17.000	17.160	16.160	7,330,252
2024-03-25	18.360	19.030	17.880	18.120	17.064	8,147,812
2024-03-22	19.530	19.530	18.330	18.650	17.564	11,138,112
2024-03-21	19.760	20.190	19.290	19.620	18.477	14,749,747
2024-03-20	18.500	20.710	18.310	20.480	19.287	19,299,388
2024-03-19	17.900	19.690	17.800	18.830	17.733	18,459,132
2024-03-18	17.300	17.910	17.200	17.900	16.857	9,870,700
2024-03-15	17.500	17.520	17.050	17.340	16.330	9,332,200
2024-03-14	17.000	17.790	16.900	17.750	16.716	11,636,700
2024-03-13	16.990	17.480	16.930	17.220	16.217	7,838,900
2024-03-12	16.800	17.160	16.700	17.100	16.104	8,449,000
2024-03-11	16.600	16.800	16.270	16.750	15.774	5,027,000
2024-03-08	16.350	16.750	16.100	16.600	15.633	5,852,879
2024-03-07	16.880	16.930	16.030	16.270	15.322	7,708,600
2024-03-06	16.660	16.980	16.350	16.800	15.821	8,576,400
2024-03-05	17.020	17.190	16.380	16.580	15.614	10,697,393
2024-03-04	16.870	17.690	15.990	17.530	16.509	12,619,510
2024-03-01	16.000	17.210	15.840	16.830	15.850	12,166,700
2024-02-29	15.000	15.850	14.860	15.820	14.898	6,045,700
2024-02-28	16.910	17.190	15.210	15.210	14.324	10,433,000
2024-02-27	16.030	16.920	15.840	16.900	15.916	6,791,010
2024-02-26	15.920	16.550	15.530	16.190	15.247	8,083,800
2024-02-23	15.020	15.920	14.850	15.870	14.946	8,202,500
2024-02-22	14.600	15.160	14.590	15.140	14.258	7,399,200
2024-02-21	14.260	15.300	14.060	14.690	13.834	7,888,600
2024-02-20	13.880	14.560	13.530	14.460	13.618	7,953,200
2024-02-19	13.110	13.980	13.000	13.940	13.128	9,521,633
2024-02-08	12.080	12.800	10.930	12.760	12.017	8,954,033
2024-02-07	12.920	12.920	11.490	11.860	11.169	9,465,919
2024-02-06	12.190	13.120	12.090	12.760	12.017	7,945,800
2024-02-05	15.220	15.240	13.430	13.430	12.648	4,553,400
2024-02-02	15.550	16.030	14.200	14.920	14.051	4,619,310
2024-02-01	15.700	16.170	15.520	15.720	14.804	3,523,400
2024-01-31	17.110	17.200	16.000	16.060	15.124	4,746,900
2024-01-30	17.500	17.910	17.160	17.180	16.179	3,500,800
2024-01-29	18.300	18.480	17.650	17.760	16.725	4,569,200
2024-01-26	18.500	18.880	18.300	18.430	17.356	5,192,700
2024-01-25	18.200	18.720	17.970	18.580	17.498	5,477,000

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0500 CNY
2026-06-17	0.3000 CNY
2025-09-29	0.3000 CNY
2025-05-28	0.3100 CNY
2024-09-25	0.0900 CNY
2024-06-07	0.2500 CNY
2023-06-08	0.1200 CNY
2022-06-02	0.1200 CNY
2021-06-01	0.1500 CNY

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