Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.550	14.740	14.450	14.540	13.693	2,971,400
2023-07-28	14.460	14.550	14.230	14.540	13.693	2,998,120
2023-07-27	14.590	14.720	14.400	14.460	13.618	2,555,840
2023-07-26	14.800	14.920	14.570	14.600	13.750	3,726,000
2023-07-25	14.930	15.130	14.860	15.000	14.126	3,786,260
2023-07-24	15.320	15.350	14.850	14.920	14.051	3,442,181
2023-07-21	15.730	15.820	15.100	15.210	14.324	5,277,257
2023-07-20	17.190	17.230	15.790	15.860	14.936	7,199,200
2023-07-19	17.720	17.720	16.920	17.020	16.029	6,407,941
2023-07-18	18.240	18.650	17.390	17.720	16.688	8,266,960
2023-07-17	18.440	18.450	17.660	17.980	16.933	11,454,548
2023-07-14	18.780	20.390	18.500	18.900	17.799	16,802,564
2023-07-13	19.000	19.080	18.020	18.870	17.771	12,728,360
2023-07-12	17.940	19.720	17.890	19.430	18.298	20,938,446
2023-07-11	16.780	18.490	16.750	17.930	16.886	11,201,000
2023-07-10	17.100	17.360	16.760	16.810	15.831	2,335,560
2023-07-07	17.340	17.450	16.750	17.080	16.085	3,491,300
2023-07-06	17.410	17.590	17.130	17.320	16.311	3,620,600
2023-07-05	17.540	17.700	17.100	17.420	16.405	5,591,100
2023-07-04	17.050	17.660	16.980	17.520	16.499	5,253,900
2023-07-03	17.240	17.500	16.890	17.090	16.094	4,218,070
2023-06-30	17.330	17.520	16.900	17.370	16.358	4,571,800
2023-06-29	16.880	17.440	16.710	17.340	16.330	5,557,067
2023-06-28	16.910	16.970	16.150	16.850	15.868	4,834,300
2023-06-27	16.110	16.860	16.110	16.820	15.840	5,493,900
2023-06-26	16.600	17.190	16.000	16.110	15.172	7,476,984
2023-06-21	18.550	18.690	16.840	17.010	16.019	9,544,000
2023-06-20	17.980	18.500	17.680	18.500	17.422	12,317,800
2023-06-19	17.600	18.220	17.260	18.150	17.093	15,301,419
2023-06-16	16.950	17.360	16.710	17.290	16.283	7,172,392
2023-06-15	16.810	17.030	16.710	16.970	15.981	5,885,867
2023-06-14	17.400	17.590	16.780	16.800	15.821	8,986,572
2023-06-13	17.350	17.450	17.110	17.400	16.386	7,820,900
2023-06-12	17.100	17.560	16.950	17.560	16.537	11,429,526
2023-06-09	17.240	17.410	16.680	17.200	16.198	13,579,708
2023-06-08	18.470	18.950	17.870	17.870	16.829	12,812,697
2023-06-07	19.640	20.750	19.130	19.980	18.703	23,621,815
2023-06-06	21.890	24.070	21.260	21.260	19.901	28,815,613
2023-06-05	18.630	21.890	18.630	21.890	20.491	26,999,414
2023-06-02	20.800	22.280	19.770	19.900	18.628	25,148,711
2023-06-01	20.000	20.250	18.880	20.250	18.956	13,924,086
2023-05-31	18.410	18.410	17.040	18.410	17.233	12,069,247
2023-05-30	15.450	16.740	15.310	16.740	15.670	4,665,846
2023-05-29	15.940	15.940	15.180	15.220	14.247	6,220,706
2023-05-26	15.720	16.360	15.560	16.050	15.024	11,385,874
2023-05-25	16.150	16.150	14.810	15.420	14.435	11,678,124
2023-05-24	14.030	16.490	14.030	16.270	15.230	15,990,406
2023-05-23	15.580	16.280	14.500	14.990	14.032	14,490,540
2023-05-22	14.110	15.420	14.010	15.150	14.182	9,623,571
2023-05-19	13.410	14.250	13.250	14.250	13.339	6,820,508
2023-05-18	12.650	13.890	12.580	13.360	12.506	4,348,273
2023-05-17	12.260	12.660	12.260	12.650	11.842	937,700
2023-05-16	12.460	12.470	12.260	12.410	11.617	765,292
2023-05-15	12.290	12.400	12.160	12.370	11.579	745,000
2023-05-12	12.510	12.740	12.290	12.300	11.514	849,300
2023-05-11	12.250	12.520	12.230	12.480	11.682	962,300
2023-05-10	12.200	12.290	12.050	12.220	11.439	874,200
2023-05-09	12.490	12.490	12.200	12.200	11.420	1,287,500
2023-05-08	12.600	12.610	12.330	12.450	11.654	980,700
2023-05-05	12.600	12.660	12.450	12.520	11.720	852,600

← NewerPage 14 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.