Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.980	14.040	13.810	13.910	13.021	1,724,177
2022-11-03	13.900	14.070	13.700	13.940	13.049	2,399,212
2022-11-02	13.800	14.230	13.560	14.220	13.311	3,369,265
2022-11-01	13.300	13.550	13.230	13.550	12.684	1,492,882
2022-10-31	12.890	13.310	12.800	13.190	12.347	1,130,500
2022-10-28	13.360	13.360	12.780	12.850	12.029	1,446,100
2022-10-27	13.610	13.650	13.300	13.450	12.590	1,092,500
2022-10-26	13.200	13.390	13.010	13.350	12.497	1,239,000
2022-10-25	13.000	13.250	12.860	13.070	12.235	1,042,300
2022-10-24	13.100	13.550	13.000	13.110	12.272	1,156,195
2022-10-21	13.300	13.350	13.030	13.260	12.413	1,228,800
2022-10-20	13.030	13.300	12.830	13.160	12.319	1,270,000
2022-10-19	13.080	13.190	12.960	12.960	12.132	623,700
2022-10-18	13.250	13.280	12.920	13.080	12.244	1,065,400
2022-10-17	12.880	13.130	12.780	13.050	12.216	805,857
2022-10-14	12.770	12.890	12.700	12.780	11.963	1,082,400
2022-10-13	12.350	12.790	12.310	12.650	11.842	1,333,000
2022-10-12	11.970	12.360	11.860	12.360	11.570	1,032,500
2022-10-11	11.800	11.940	11.700	11.940	11.177	564,700
2022-10-10	12.220	12.430	11.720	11.800	11.046	859,000
2022-09-30	12.250	12.470	12.100	12.160	11.383	959,324
2022-09-29	13.500	13.500	12.420	12.470	11.673	1,502,782
2022-09-28	12.840	12.880	12.520	12.540	11.739	684,860
2022-09-27	12.630	12.840	12.470	12.840	12.019	895,127
2022-09-26	12.740	12.760	12.400	12.460	11.664	935,800
2022-09-23	13.040	13.230	12.750	12.750	11.935	1,105,600
2022-09-22	13.140	13.440	13.110	13.120	12.282	636,967
2022-09-21	13.240	13.360	12.960	13.300	12.450	840,767
2022-09-20	13.180	13.290	13.000	13.220	12.375	1,033,216
2022-09-19	13.360	13.360	12.870	12.930	12.104	1,238,204
2022-09-16	13.490	13.760	13.300	13.320	12.469	1,527,804
2022-09-15	14.040	14.080	13.300	13.460	12.600	2,158,800
2022-09-14	13.940	14.140	13.810	14.020	13.124	1,813,500
2022-09-13	14.350	14.730	14.350	14.430	13.508	1,787,200
2022-09-09	14.380	14.470	14.220	14.330	13.414	1,208,200
2022-09-08	14.400	14.650	14.170	14.470	13.545	2,194,600
2022-09-07	14.110	14.480	14.000	14.420	13.498	1,841,700
2022-09-06	14.050	14.180	13.900	14.130	13.227	1,398,300
2022-09-05	14.250	14.390	13.850	14.050	13.152	1,955,384
2022-09-02	14.010	14.470	13.850	14.260	13.349	1,914,200
2022-09-01	13.760	14.200	13.760	13.900	13.012	1,643,987
2022-08-31	14.380	14.440	13.710	13.900	13.012	2,532,300
2022-08-30	14.490	14.670	14.090	14.310	13.395	2,103,500
2022-08-29	13.790	14.930	13.600	14.370	13.452	3,331,600
2022-08-26	14.810	14.940	13.960	13.990	13.096	4,709,200
2022-08-25	15.770	15.890	14.830	14.880	13.929	5,047,396
2022-08-24	16.460	16.530	15.450	15.680	14.678	7,773,513
2022-08-23	16.380	17.000	16.020	16.900	15.820	11,750,458
2022-08-22	15.450	17.030	15.160	16.630	15.567	13,967,607
2022-08-19	15.920	15.920	15.300	15.480	14.491	5,664,400
2022-08-18	15.110	16.000	14.780	16.000	14.977	8,113,229
2022-08-17	14.880	15.290	14.760	15.140	14.172	3,709,653
2022-08-16	14.950	14.980	14.740	14.880	13.929	2,608,025
2022-08-15	15.010	15.080	14.550	14.930	13.976	2,886,899
2022-08-12	15.230	15.550	14.830	14.860	13.910	5,036,000
2022-08-11	15.200	16.260	15.200	15.460	14.472	5,627,810
2022-08-10	15.310	15.380	15.020	15.190	14.219	3,717,296
2022-08-09	15.700	15.700	15.130	15.200	14.229	6,147,124
2022-08-08	15.200	15.850	14.500	15.760	14.753	8,633,958
2022-08-05	14.840	15.620	14.670	15.450	14.463	9,230,519

← NewerPage 17 of 21 · 1,212 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.