Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.130	12.500	12.100	12.160	11.279	1,547,900
2022-05-10	11.760	12.170	11.740	12.150	11.270	1,332,617
2022-05-09	11.730	12.010	11.720	11.980	11.112	1,233,264
2022-05-06	11.510	11.880	11.370	11.870	11.010	1,912,416
2022-05-05	11.680	12.130	11.460	11.740	10.889	3,421,191
2022-04-29	10.600	11.440	10.600	11.440	10.611	1,336,100
2022-04-28	10.680	10.680	10.150	10.400	9.646	1,061,000
2022-04-27	10.460	10.610	10.020	10.570	9.804	1,553,500
2022-04-26	10.980	11.100	10.380	10.380	9.628	1,392,100
2022-04-25	12.000	12.000	10.950	10.970	10.175	2,057,319
2022-04-22	12.040	12.300	11.820	12.140	11.260	1,183,400
2022-04-21	12.350	12.470	12.000	12.130	11.251	958,000
2022-04-20	12.340	12.490	12.300	12.370	11.474	695,600
2022-04-19	12.480	12.540	12.260	12.330	11.437	616,600
2022-04-18	12.010	12.450	11.840	12.420	11.520	1,135,897
2022-04-15	12.460	12.460	11.970	12.010	11.140	1,361,900
2022-04-14	12.420	12.500	12.340	12.480	11.576	456,600
2022-04-13	12.630	12.630	12.290	12.310	11.418	688,911
2022-04-12	12.450	12.780	12.320	12.690	11.771	786,500
2022-04-11	12.930	12.930	12.360	12.440	11.539	968,400
2022-04-08	13.120	13.120	12.700	12.870	11.937	967,000
2022-04-07	13.420	13.440	13.050	13.110	12.160	853,700
2022-04-06	13.300	13.490	13.200	13.470	12.494	1,022,865
2022-04-01	13.120	13.430	13.040	13.340	12.373	1,148,965
2022-03-31	13.090	13.280	12.960	13.160	12.206	983,800
2022-03-30	12.990	13.210	12.910	13.110	12.160	813,600
2022-03-29	13.250	13.380	12.840	12.920	11.984	932,400
2022-03-28	13.340	13.370	13.050	13.130	12.179	720,200
2022-03-25	13.380	13.470	13.280	13.330	12.364	741,400
2022-03-24	13.410	13.520	13.230	13.340	12.373	1,084,400
2022-03-23	13.250	13.550	13.250	13.470	12.494	1,105,900
2022-03-22	13.380	13.410	13.190	13.350	12.383	1,066,500
2022-03-21	13.160	13.430	13.020	13.330	12.364	1,474,800
2022-03-18	12.800	13.080	12.790	13.010	12.067	1,152,600
2022-03-17	12.830	13.150	12.810	12.890	11.956	2,081,000
2022-03-16	12.620	12.880	12.120	12.780	11.854	1,982,645
2022-03-15	13.100	13.110	12.460	12.460	11.557	1,321,400
2022-03-14	13.530	13.530	13.140	13.140	12.188	957,800
2022-03-11	13.400	13.620	13.130	13.580	12.596	875,300
2022-03-10	13.460	13.700	13.440	13.450	12.475	1,001,500
2022-03-09	13.580	13.720	12.810	13.260	12.299	1,385,900
2022-03-08	13.860	13.910	13.510	13.550	12.568	1,082,300
2022-03-07	14.080	14.080	13.660	13.860	12.856	1,366,300
2022-03-04	14.340	14.470	14.000	14.070	13.051	1,712,882
2022-03-03	14.530	14.620	14.330	14.380	13.338	892,868
2022-03-02	14.360	14.580	14.320	14.530	13.477	967,900
2022-03-01	14.430	14.480	14.350	14.430	13.384	1,264,100
2022-02-28	14.810	14.950	14.210	14.400	13.357	2,254,698
2022-02-25	14.790	14.860	14.610	14.790	13.718	1,187,082
2022-02-24	14.760	15.170	14.400	14.620	13.561	2,149,900
2022-02-23	14.520	14.990	14.520	14.970	13.885	1,712,400
2022-02-22	14.670	14.710	14.450	14.600	13.542	1,249,800
2022-02-21	14.700	14.810	14.680	14.790	13.718	1,160,207
2022-02-18	15.000	15.010	14.540	14.700	13.635	1,208,309
2022-02-17	14.620	14.840	14.450	14.810	13.737	2,037,518
2022-02-16	14.800	14.970	14.610	14.690	13.626	1,744,600
2022-02-15	14.470	14.700	14.320	14.650	13.588	1,337,800
2022-02-14	14.510	14.860	14.360	14.540	13.486	1,491,999
2022-02-11	15.170	15.470	14.630	14.670	13.607	3,276,823
2022-02-10	15.700	15.890	15.250	15.270	14.164	3,047,697

← NewerPage 19 of 21 · 1,219 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.