Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.020	14.150	13.820	14.150	13.246	1,689,499
2023-02-02	14.110	14.170	13.960	14.020	13.124	1,483,400
2023-02-01	13.790	14.050	13.760	14.050	13.152	1,735,500
2023-01-31	13.910	13.930	13.650	13.820	12.937	1,308,600
2023-01-30	13.780	13.920	13.720	13.870	12.984	1,471,100
2023-01-20	13.600	13.750	13.560	13.670	12.796	1,380,900
2023-01-19	13.530	13.650	13.460	13.600	12.731	1,302,700
2023-01-18	13.660	13.660	13.390	13.540	12.675	1,285,700
2023-01-17	13.700	13.710	13.500	13.580	12.712	1,721,518
2023-01-16	14.040	14.350	13.450	13.600	12.731	5,015,708
2023-01-13	14.000	14.080	13.710	14.020	13.124	3,194,300
2023-01-12	14.590	14.590	13.780	13.880	12.993	6,489,900
2023-01-11	13.750	14.420	13.550	14.270	13.358	5,385,300
2023-01-10	14.000	14.080	13.520	13.640	12.768	4,311,400
2023-01-09	13.600	13.940	13.500	13.870	12.984	3,284,500
2023-01-06	13.370	13.770	13.300	13.590	12.721	2,396,765
2023-01-05	13.140	13.410	13.140	13.400	12.544	1,138,900
2023-01-04	12.890	13.180	12.760	13.160	12.319	968,500
2023-01-03	12.500	12.950	12.470	12.920	12.094	1,160,918
2022-12-30	12.460	12.540	12.260	12.500	11.701	569,900
2022-12-29	12.420	12.530	12.340	12.340	11.551	459,700
2022-12-28	12.480	12.640	12.310	12.400	11.608	628,800
2022-12-27	12.540	12.730	12.400	12.540	11.739	708,700
2022-12-26	12.200	12.590	12.200	12.540	11.739	604,400
2022-12-23	12.120	12.380	12.120	12.250	11.467	671,000
2022-12-22	12.520	12.670	12.220	12.270	11.486	626,800
2022-12-21	12.680	12.740	12.480	12.520	11.720	677,900
2022-12-20	12.710	12.890	12.650	12.790	11.973	580,100
2022-12-19	13.290	13.290	12.680	12.720	11.907	1,013,200
2022-12-16	13.540	13.540	13.100	13.110	12.272	878,700
2022-12-15	13.300	13.580	13.230	13.460	12.600	785,300
2022-12-14	13.310	13.500	13.230	13.300	12.450	636,600
2022-12-13	13.500	13.500	13.280	13.300	12.450	576,400
2022-12-12	13.510	13.560	13.310	13.390	12.534	945,300
2022-12-09	13.640	13.730	13.450	13.460	12.600	605,524
2022-12-08	13.690	13.790	13.600	13.610	12.740	658,900
2022-12-07	13.730	13.850	13.680	13.690	12.815	736,000
2022-12-06	13.800	13.840	13.660	13.720	12.843	682,900
2022-12-05	13.830	13.830	13.620	13.730	12.853	818,095
2022-12-02	13.470	13.760	13.470	13.710	12.834	1,066,959
2022-12-01	13.660	13.660	13.400	13.510	12.647	744,900
2022-11-30	13.450	13.550	13.270	13.530	12.665	915,414
2022-11-29	13.150	13.430	13.120	13.430	12.572	788,452
2022-11-28	13.190	13.420	13.100	13.200	12.356	1,095,057
2022-11-25	13.560	13.600	13.250	13.250	12.403	799,374
2022-11-24	13.500	13.640	13.420	13.490	12.628	759,400
2022-11-23	13.770	13.790	13.220	13.500	12.637	1,351,214
2022-11-22	13.950	13.950	13.580	13.670	12.796	1,278,295
2022-11-21	13.940	14.050	13.750	13.870	12.984	950,614
2022-11-18	14.160	14.300	13.930	13.940	13.049	1,503,095
2022-11-17	13.850	14.080	13.800	14.070	13.171	1,212,200
2022-11-16	13.900	14.050	13.810	13.930	13.040	1,118,900
2022-11-15	13.500	13.940	13.500	13.940	13.049	1,384,904
2022-11-14	13.790	13.790	13.470	13.590	12.721	1,053,504
2022-11-11	13.950	14.080	13.620	13.660	12.787	1,429,974
2022-11-10	13.820	13.980	13.700	13.720	12.843	1,226,904
2022-11-09	13.900	13.900	13.730	13.820	12.937	1,005,214
2022-11-08	13.950	13.950	13.730	13.860	12.974	989,614
2022-11-07	13.980	13.980	13.700	13.930	13.040	1,336,100
2022-11-04	13.980	14.040	13.810	13.910	13.021	1,724,177

← NewerPage 16 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.