Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.240	16.330	15.010	15.720	14.581	4,030,125
2022-02-08	16.150	16.360	15.880	16.360	15.175	1,457,000
2022-02-07	16.170	16.600	15.710	16.140	14.971	1,666,500
2022-01-28	15.910	16.060	15.570	15.900	14.748	1,432,300
2022-01-27	16.010	16.350	15.520	15.770	14.627	2,343,100
2022-01-26	15.710	16.100	15.700	16.010	14.850	1,873,625
2022-01-25	16.690	17.020	15.760	15.760	14.618	3,114,716
2022-01-24	17.190	17.330	16.250	16.620	15.416	3,720,300
2022-01-21	17.230	17.640	16.960	17.400	16.139	3,089,100
2022-01-20	17.850	17.930	17.070	17.350	16.093	4,712,491
2022-01-19	17.680	18.200	17.400	18.200	16.881	4,894,009
2022-01-18	18.030	18.490	17.690	17.750	16.464	6,269,100
2022-01-17	18.300	18.660	17.800	18.230	16.909	9,429,232
2022-01-14	18.460	19.000	17.720	18.810	17.447	14,936,549
2022-01-13	16.900	18.460	16.660	18.460	17.122	7,198,506
2022-01-12	16.530	16.980	16.480	16.780	15.564	3,034,308
2022-01-11	16.070	17.190	16.040	16.530	15.332	4,785,641
2022-01-10	16.290	16.390	15.580	16.020	14.859	2,371,417
2022-01-07	16.820	16.880	16.200	16.220	15.045	3,506,683
2022-01-06	16.180	17.100	15.960	16.830	15.611	4,826,854
2022-01-05	16.760	16.800	15.950	16.200	15.026	3,128,757
2022-01-04	16.720	17.210	16.500	16.710	15.499	2,958,842
2021-12-31	16.380	16.650	16.280	16.600	15.397	3,145,800
2021-12-30	15.760	16.870	15.760	16.530	15.332	5,183,138
2021-12-29	16.000	16.140	15.500	15.730	14.590	3,386,832
2021-12-28	16.320	16.440	15.920	16.000	14.841	3,069,874
2021-12-27	16.210	16.800	16.010	16.300	15.119	4,240,091
2021-12-24	16.400	17.000	16.120	16.260	15.082	5,898,332
2021-12-23	16.960	17.300	16.240	16.240	15.063	8,837,138
2021-12-22	15.700	16.920	15.350	16.920	15.694	8,087,320
2021-12-21	15.250	15.390	15.050	15.380	14.266	1,281,800
2021-12-20	15.300	15.450	15.100	15.150	14.052	1,559,700
2021-12-17	15.690	15.790	15.050	15.470	14.349	2,419,900
2021-12-16	15.890	16.050	15.580	15.800	14.655	2,539,100
2021-12-15	15.950	16.560	15.710	15.800	14.655	3,410,402
2021-12-14	15.520	16.590	15.430	15.950	14.794	4,005,769
2021-12-13	15.710	15.770	15.380	15.520	14.395	2,020,000
2021-12-10	15.950	16.180	15.620	15.650	14.516	3,055,704
2021-12-09	15.520	16.900	15.470	16.100	14.933	5,867,100
2021-12-08	14.980	15.750	14.850	15.380	14.266	3,571,791
2021-12-07	16.010	16.200	14.830	14.990	13.904	4,039,565
2021-12-06	15.790	16.380	15.470	16.210	15.035	4,193,265
2021-12-03	16.400	16.400	15.640	15.700	14.562	3,729,434
2021-12-02	16.850	16.880	15.950	16.200	15.026	8,142,900
2021-12-01	16.980	17.290	16.170	16.900	15.675	11,735,336
2021-11-30	15.400	16.910	15.400	16.910	15.685	7,357,830
2021-11-29	15.130	15.450	15.020	15.370	14.256	2,524,065
2021-11-26	15.510	15.810	15.440	15.470	14.349	3,084,334
2021-11-25	15.900	15.970	15.490	15.800	14.655	4,176,800
2021-11-24	15.990	16.040	15.450	15.900	14.748	5,900,229
2021-11-23	16.000	16.620	15.800	15.860	14.711	7,866,028
2021-11-22	15.190	16.290	15.140	15.880	14.729	8,088,155
2021-11-19	14.770	15.300	14.500	15.140	14.043	6,126,565
2021-11-18	15.760	15.870	14.750	15.020	13.932	9,452,967
2021-11-17	14.330	15.740	14.260	15.740	14.600	8,831,196
2021-11-16	14.710	14.710	14.310	14.310	13.273	1,402,900
2021-11-15	14.440	14.500	14.170	14.450	13.403	1,841,279
2021-11-12	14.000	14.590	13.980	14.420	13.375	2,113,599
2021-11-11	13.880	14.150	13.820	14.090	13.069	1,512,087
2021-11-10	13.760	13.960	13.700	13.910	12.902	1,278,800

← NewerPage 20 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.