Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.980	16.010	14.610	14.970	14.013	12,207,420
2022-08-03	14.290	15.650	14.290	15.650	14.650	7,246,717
2022-08-02	14.770	14.890	14.150	14.230	13.321	4,423,401
2022-08-01	14.310	15.180	14.150	15.020	14.060	6,004,025
2022-07-29	14.250	14.480	14.000	14.290	13.377	2,736,947
2022-07-28	13.850	14.310	13.850	14.220	13.311	3,164,900
2022-07-27	13.600	13.860	13.450	13.830	12.946	1,462,500
2022-07-26	13.400	13.600	13.130	13.570	12.703	1,121,700
2022-07-25	13.560	13.720	13.370	13.460	12.600	1,345,200
2022-07-22	13.870	14.020	13.490	13.630	12.759	1,638,267
2022-07-21	13.750	14.140	13.710	13.780	12.899	1,942,200
2022-07-20	13.640	14.050	13.610	13.820	12.937	2,383,299
2022-07-19	13.280	14.110	13.280	13.640	12.768	3,147,273
2022-07-18	13.180	13.350	12.930	13.280	12.431	1,496,177
2022-07-15	13.100	13.100	12.860	13.030	12.197	1,551,410
2022-07-14	12.780	13.170	12.780	13.050	12.216	1,407,200
2022-07-13	12.730	12.960	12.730	12.840	12.019	1,266,100
2022-07-12	13.390	13.390	12.710	12.730	11.916	2,105,194
2022-07-11	13.160	13.440	12.960	13.300	12.450	2,118,309
2022-07-08	12.970	13.450	12.910	13.160	12.319	2,747,387
2022-07-07	13.060	13.060	12.810	12.990	12.160	1,434,400
2022-07-06	12.900	13.140	12.650	13.040	12.207	2,090,441
2022-07-05	13.230	13.280	12.710	12.920	12.094	3,161,277
2022-07-04	13.700	13.780	13.050	13.200	12.356	4,506,299
2022-07-01	14.140	14.210	13.650	13.830	12.946	3,231,700
2022-06-30	14.400	14.470	14.010	14.240	13.330	5,112,585
2022-06-29	15.770	16.160	14.150	14.450	13.527	10,911,997
2022-06-28	13.700	15.190	13.600	15.190	14.219	5,580,234
2022-06-27	13.840	13.980	13.620	13.810	12.927	788,400
2022-06-24	13.820	13.990	13.690	13.770	12.890	971,100
2022-06-23	13.540	13.850	13.440	13.820	12.937	1,065,260
2022-06-22	13.610	13.800	13.480	13.480	12.619	966,100
2022-06-21	14.200	14.200	13.500	13.650	12.778	1,685,100
2022-06-20	13.410	14.500	13.280	14.160	13.255	2,982,000
2022-06-17	13.390	13.500	13.210	13.310	12.459	703,900
2022-06-16	13.240	13.540	13.240	13.370	12.516	1,070,800
2022-06-15	13.260	13.460	13.110	13.220	12.375	1,736,967
2022-06-14	13.050	13.230	12.710	13.200	12.356	1,379,867
2022-06-13	13.390	13.620	13.020	13.210	12.366	1,588,608
2022-06-10	13.370	13.470	13.230	13.350	12.497	853,400
2022-06-09	13.810	13.860	13.300	13.370	12.516	1,074,400
2022-06-08	13.850	13.900	13.580	13.810	12.927	1,291,800
2022-06-07	13.680	14.090	13.560	13.770	12.890	2,005,167
2022-06-06	13.190	13.820	13.010	13.740	12.862	1,637,900
2022-06-02	13.020	13.290	12.930	13.230	12.384	1,230,818
2022-06-01	13.400	13.400	13.050	13.140	12.188	1,151,500
2022-05-31	12.710	13.320	12.700	13.300	12.336	1,575,094
2022-05-30	12.660	12.880	12.630	12.880	11.947	801,200
2022-05-27	12.880	12.950	12.640	12.710	11.789	673,600
2022-05-26	12.910	12.940	12.530	12.810	11.882	663,100
2022-05-25	12.500	12.910	12.500	12.910	11.975	989,300
2022-05-24	13.130	13.150	12.490	12.500	11.594	1,129,800
2022-05-23	12.800	13.150	12.760	13.110	12.160	1,110,948
2022-05-20	12.790	13.170	12.770	12.930	11.993	1,061,400
2022-05-19	12.720	12.870	12.480	12.810	11.882	1,137,300
2022-05-18	12.550	12.910	12.410	12.730	11.808	1,097,400
2022-05-17	12.590	12.790	12.300	12.590	11.678	1,210,500
2022-05-16	12.770	12.970	12.510	12.580	11.668	1,524,720
2022-05-13	12.550	12.880	12.440	12.760	11.835	1,945,000
2022-05-12	12.240	12.530	12.100	12.470	11.566	1,533,900

← NewerPage 18 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.