Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.240	12.790	12.240	12.620	11.813	1,562,067
2023-04-28	12.800	13.000	12.760	12.970	12.141	979,300
2023-04-27	12.630	12.990	12.470	12.820	12.001	1,599,900
2023-04-26	12.580	12.770	12.430	12.630	11.823	1,447,500
2023-04-25	12.960	12.990	12.430	12.530	11.729	1,356,100
2023-04-24	13.120	13.270	12.750	12.920	12.094	1,917,600
2023-04-21	14.210	14.310	13.190	13.240	12.394	2,736,300
2023-04-20	14.290	14.290	14.050	14.240	13.330	1,089,400
2023-04-19	14.120	14.380	14.110	14.210	13.302	1,178,100
2023-04-18	14.380	14.500	14.050	14.110	13.208	1,729,600
2023-04-17	14.500	14.730	14.370	14.520	13.592	1,861,060
2023-04-14	14.600	14.720	14.200	14.540	13.611	2,221,265
2023-04-13	14.800	14.980	14.560	14.610	13.676	1,897,100
2023-04-12	14.380	14.910	14.380	14.900	13.948	2,856,565
2023-04-11	14.660	14.730	14.310	14.390	13.470	2,115,030
2023-04-10	14.750	15.170	14.640	14.690	13.751	3,702,300
2023-04-07	14.540	14.760	14.270	14.760	13.817	3,059,400
2023-04-06	14.460	14.620	14.290	14.540	13.611	2,219,600
2023-04-04	14.730	14.750	14.290	14.460	13.536	3,090,100
2023-04-03	14.820	14.870	14.450	14.760	13.817	3,172,200
2023-03-31	14.580	14.950	14.400	14.760	13.817	4,323,295
2023-03-30	15.050	15.050	14.330	14.560	13.629	5,360,795
2023-03-29	14.460	15.240	14.410	15.190	14.219	5,109,245
2023-03-28	14.650	14.690	14.350	14.470	13.545	1,275,100
2023-03-27	14.780	14.930	14.400	14.560	13.629	1,649,500
2023-03-24	14.680	14.800	14.580	14.790	13.845	1,711,200
2023-03-23	14.680	14.700	14.460	14.690	13.751	1,622,900
2023-03-22	14.390	14.730	14.380	14.690	13.751	3,091,095
2023-03-21	13.890	14.390	13.830	14.380	13.461	2,422,100
2023-03-20	13.790	14.030	13.740	13.950	13.058	1,233,900
2023-03-17	13.790	13.950	13.710	13.930	13.040	885,700
2023-03-16	14.070	14.070	13.700	13.710	12.834	969,300
2023-03-15	14.040	14.260	13.720	14.060	13.161	1,229,600
2023-03-14	14.060	14.460	13.650	13.940	13.049	1,782,600
2023-03-13	14.090	14.130	13.800	14.070	13.171	1,259,600
2023-03-10	14.300	14.520	14.110	14.150	13.246	1,171,200
2023-03-09	14.100	14.530	14.080	14.350	13.433	1,654,400
2023-03-08	13.810	14.140	13.650	14.100	13.199	886,918
2023-03-07	14.280	14.280	13.720	13.730	12.853	1,379,406
2023-03-06	14.080	14.190	14.050	14.120	13.218	697,300
2023-03-03	14.240	14.350	13.960	14.110	13.208	988,400
2023-03-02	14.300	14.400	14.110	14.150	13.246	1,058,400
2023-03-01	14.090	14.300	13.950	14.290	13.377	1,329,000
2023-02-28	13.980	14.190	13.870	14.060	13.161	706,700
2023-02-27	14.200	14.270	13.950	13.980	13.087	804,800
2023-02-24	14.140	14.280	14.010	14.240	13.330	991,500
2023-02-23	14.110	14.280	14.090	14.150	13.246	892,600
2023-02-22	14.000	14.240	13.940	14.210	13.302	1,124,800
2023-02-21	14.180	14.280	14.010	14.020	13.124	1,189,200
2023-02-20	14.160	14.200	13.790	14.150	13.246	1,920,700
2023-02-17	14.180	14.350	14.000	14.110	13.208	1,891,500
2023-02-16	14.620	14.620	13.900	14.010	13.115	1,943,227
2023-02-15	14.280	14.720	14.230	14.540	13.611	2,223,000
2023-02-14	14.440	14.450	14.270	14.320	13.405	1,020,000
2023-02-13	14.300	14.470	14.260	14.330	13.414	1,418,200
2023-02-10	14.390	14.730	14.300	14.320	13.405	1,881,200
2023-02-09	14.110	14.530	14.020	14.500	13.573	2,726,395
2023-02-08	14.330	14.330	14.100	14.120	13.218	1,452,100
2023-02-07	14.400	14.400	14.170	14.330	13.414	1,732,527
2023-02-06	14.160	14.450	14.160	14.370	13.452	2,649,700

← NewerPage 15 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.