Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.500	18.590	17.650	18.300	17.234	6,067,935
2024-01-23	18.860	19.060	18.200	18.450	17.375	6,363,300
2024-01-22	19.150	19.920	18.500	18.760	17.667	7,365,200
2024-01-19	19.800	19.860	19.320	19.380	18.251	6,062,100
2024-01-18	19.510	19.960	19.160	19.860	18.703	9,192,300
2024-01-17	20.670	20.670	19.600	19.690	18.543	10,024,208
2024-01-16	20.600	20.970	20.080	20.670	19.466	10,761,546
2024-01-15	20.300	20.680	20.060	20.540	19.343	8,467,508
2024-01-12	20.930	21.180	20.070	20.320	19.136	14,285,353
2024-01-11	20.880	21.340	20.650	21.260	20.022	12,550,977
2024-01-10	21.580	22.000	20.600	20.930	19.711	16,709,201
2024-01-09	21.570	22.160	21.150	22.010	20.728	20,864,526
2024-01-08	22.510	22.850	21.340	21.380	20.135	22,332,913
2024-01-05	23.710	24.950	23.710	23.710	22.329	27,681,480
2024-01-04	27.060	29.250	26.340	26.340	24.806	19,885,502
2024-01-03	26.680	29.270	26.000	29.270	27.565	37,271,688
2024-01-02	24.430	26.610	24.430	26.610	25.060	8,172,829
2023-12-29	21.880	24.190	20.400	24.190	22.781	25,282,946
2023-12-28	19.470	21.990	19.300	21.990	20.709	30,127,600
2023-12-27	18.070	19.990	18.070	19.990	18.826	23,307,203
2023-12-26	17.990	18.650	17.550	18.170	17.112	7,281,500
2023-12-25	17.120	18.060	17.120	17.940	16.895	6,294,000
2023-12-22	17.300	17.590	16.980	17.260	16.255	4,510,800
2023-12-21	16.730	17.360	16.190	17.290	16.283	7,464,543
2023-12-20	16.940	17.320	16.600	16.870	15.887	8,376,100
2023-12-19	16.010	17.700	15.600	16.820	15.840	9,951,501
2023-12-18	17.800	17.820	16.200	16.310	15.360	12,878,754
2023-12-15	18.230	19.230	17.590	18.000	16.951	15,817,629
2023-12-14	18.200	18.640	18.050	18.500	17.422	13,824,727
2023-12-13	19.010	20.040	18.090	18.740	17.648	26,042,788
2023-12-12	17.490	19.290	17.490	19.290	18.166	23,086,209
2023-12-11	17.300	17.630	17.160	17.540	16.518	3,287,600
2023-12-08	17.830	18.210	17.390	17.540	16.518	4,842,976
2023-12-07	17.570	19.000	17.490	17.900	16.857	7,793,200
2023-12-06	17.310	17.680	17.160	17.590	16.565	3,826,300
2023-12-05	17.670	17.800	17.350	17.360	16.349	3,035,200
2023-12-04	17.640	17.750	17.200	17.600	16.575	4,168,000
2023-12-01	17.500	17.710	17.020	17.500	16.481	5,342,862
2023-11-30	17.330	18.000	16.790	17.640	16.612	8,867,600
2023-11-29	17.250	17.710	17.040	17.360	16.349	6,476,900
2023-11-28	16.560	17.570	16.530	17.250	16.245	6,986,700
2023-11-27	16.330	17.030	16.200	16.880	15.897	5,443,500
2023-11-24	16.700	16.700	16.310	16.400	15.445	2,514,400
2023-11-23	16.310	16.760	16.200	16.720	15.746	3,534,754
2023-11-22	16.750	17.050	16.260	16.350	15.398	4,670,600
2023-11-21	16.980	17.250	16.480	16.750	15.774	7,551,100
2023-11-20	17.230	17.230	16.650	16.950	15.963	7,156,141
2023-11-17	16.380	17.890	16.090	17.230	16.226	12,626,925
2023-11-16	16.480	18.000	16.390	16.950	15.963	10,096,991
2023-11-15	16.360	16.530	16.200	16.490	15.529	2,395,341
2023-11-14	16.100	16.420	16.020	16.310	15.360	1,994,251
2023-11-13	16.230	16.330	16.000	16.150	15.209	2,119,367
2023-11-10	15.990	16.330	15.810	16.230	15.285	2,474,000
2023-11-09	16.120	16.470	16.080	16.130	15.190	2,604,900
2023-11-08	16.230	16.390	16.030	16.180	15.237	2,093,900
2023-11-07	15.990	16.440	15.960	16.410	15.454	3,469,200
2023-11-06	15.620	16.280	15.620	16.100	15.162	3,245,800
2023-11-03	15.110	15.540	15.000	15.500	14.597	2,361,359
2023-11-02	15.150	15.450	14.990	15.010	14.136	2,228,900
2023-11-01	14.770	15.240	14.710	15.140	14.258	2,822,678

← NewerPage 12 of 21 · 1,218 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.