Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.770	15.240	14.710	15.140	14.258	2,822,678
2023-10-31	15.390	15.440	14.770	14.880	14.013	3,058,459
2023-10-30	15.370	15.610	14.790	15.550	14.644	3,663,800
2023-10-27	14.560	14.770	14.340	14.710	13.853	1,716,800
2023-10-26	14.570	14.630	14.200	14.550	13.702	1,629,700
2023-10-25	14.270	14.590	14.170	14.510	13.665	1,503,400
2023-10-24	13.870	14.310	13.710	14.240	13.410	1,568,000
2023-10-23	14.230	14.290	13.700	13.880	13.071	2,291,000
2023-10-20	14.870	14.920	14.190	14.230	13.401	1,743,300
2023-10-19	14.530	15.180	14.500	14.710	13.853	2,117,067
2023-10-18	15.030	15.110	14.670	14.700	13.844	2,287,499
2023-10-17	15.280	15.340	15.050	15.230	14.343	2,204,420
2023-10-16	15.200	15.530	15.100	15.340	14.446	2,965,300
2023-10-13	15.230	15.540	15.110	15.260	14.371	2,336,800
2023-10-12	15.660	15.920	15.090	15.300	14.409	4,741,500
2023-10-11	15.150	15.510	15.120	15.400	14.503	2,594,300
2023-10-10	15.250	15.320	15.080	15.140	14.258	1,555,700
2023-10-09	15.140	15.470	15.020	15.250	14.362	1,927,900
2023-09-28	14.650	15.360	14.650	15.230	14.343	2,642,400
2023-09-27	15.190	15.190	14.650	14.680	13.825	1,925,600
2023-09-26	14.920	15.230	14.790	15.030	14.154	2,137,300
2023-09-25	15.030	15.150	14.770	14.990	14.117	1,318,100
2023-09-22	14.440	14.990	14.440	14.980	14.107	1,969,400
2023-09-21	14.860	14.860	14.460	14.550	13.702	2,158,700
2023-09-20	14.700	15.150	14.630	14.860	13.994	2,544,900
2023-09-19	14.940	14.940	14.580	14.650	13.797	1,303,700
2023-09-18	14.980	15.150	14.890	14.940	14.070	1,199,100
2023-09-15	15.090	15.330	14.900	15.060	14.183	1,743,700
2023-09-14	15.070	15.200	14.890	14.990	14.117	1,409,200
2023-09-13	15.600	15.690	14.910	15.070	14.192	1,750,500
2023-09-12	15.310	15.510	15.210	15.400	14.503	1,576,300
2023-09-11	15.280	15.440	15.080	15.320	14.428	1,819,600
2023-09-08	15.050	15.300	15.010	15.280	14.390	1,610,200
2023-09-07	15.400	15.470	15.130	15.130	14.249	2,681,765
2023-09-06	15.070	15.400	14.900	15.350	14.456	3,019,600
2023-09-05	14.770	15.270	14.770	15.080	14.202	2,759,665
2023-09-04	14.860	14.960	14.570	14.890	14.023	1,672,200
2023-09-01	14.880	14.900	14.680	14.840	13.976	1,235,200
2023-08-31	14.870	14.980	14.630	14.870	14.004	1,632,400
2023-08-30	14.430	14.970	14.430	14.860	13.994	2,844,100
2023-08-29	13.700	14.420	13.670	14.390	13.552	2,956,364
2023-08-28	14.240	14.490	13.720	13.770	12.968	2,203,565
2023-08-25	14.200	14.200	13.560	13.680	12.883	1,733,800
2023-08-24	14.190	14.330	13.910	14.130	13.307	1,369,400
2023-08-23	14.500	14.530	14.050	14.050	13.232	1,570,100
2023-08-22	14.360	14.630	14.170	14.620	13.768	1,849,400
2023-08-21	14.250	14.600	14.230	14.320	13.486	1,285,100
2023-08-18	14.410	14.750	14.320	14.320	13.486	1,451,500
2023-08-17	14.140	14.650	13.970	14.480	13.637	1,782,600
2023-08-16	14.420	14.630	14.120	14.140	13.316	1,562,900
2023-08-15	14.720	14.790	14.460	14.540	13.693	967,000
2023-08-14	14.360	14.700	14.330	14.690	13.834	1,545,400
2023-08-11	14.670	14.730	14.440	14.440	13.599	1,600,400
2023-08-10	14.650	14.790	14.480	14.560	13.712	1,641,600
2023-08-09	14.720	14.880	14.560	14.650	13.797	1,885,900
2023-08-08	15.200	15.230	14.740	14.880	14.013	2,766,130
2023-08-07	14.860	15.200	14.740	15.180	14.296	4,249,860
2023-08-04	14.660	14.850	14.600	14.820	13.957	2,685,900
2023-08-03	14.660	14.830	14.590	14.660	13.806	2,582,500
2023-08-02	14.710	14.720	14.500	14.650	13.797	2,250,760

← NewerPage 13 of 21 · 1,213 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.