Shaanxi Lighte Optoelectronics Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.490	16.850	16.320	16.650	16.282	2,072,446
2024-07-25	16.410	16.960	15.970	16.440	16.077	2,948,098
2024-07-24	16.770	17.180	16.370	16.450	16.087	3,103,447
2024-07-23	17.650	17.830	16.960	16.960	16.585	2,316,490
2024-07-22	17.870	18.010	17.620	17.800	17.407	1,898,519
2024-07-19	17.610	18.160	17.360	17.860	17.466	2,751,549
2024-07-18	17.810	17.880	17.000	17.660	17.270	2,627,242
2024-07-17	18.330	18.450	17.940	17.950	17.554	2,574,717
2024-07-16	18.270	18.580	17.800	18.470	18.062	3,943,203
2024-07-15	18.880	18.880	18.150	18.240	17.837	2,510,371
2024-07-12	19.100	19.100	18.570	18.770	18.355	2,545,717
2024-07-11	19.070	19.300	18.610	19.090	18.668	3,937,259
2024-07-10	19.170	19.170	18.670	18.760	18.346	3,517,022
2024-07-09	18.000	19.110	17.810	19.000	18.580	4,851,742
2024-07-08	18.030	18.450	18.020	18.090	17.690	2,546,568
2024-07-05	17.770	17.770	17.770	17.770	17.378	0
2024-07-04	18.200	18.320	17.760	17.770	17.378	2,689,349
2024-07-03	18.490	18.660	17.880	18.280	17.876	4,162,852
2024-07-02	19.220	19.370	18.200	18.380	17.974	4,194,704
2024-07-01	19.190	19.530	18.930	19.220	18.796	2,933,393
2024-06-28	19.130	19.860	19.000	19.400	18.972	3,142,432
2024-06-27	19.280	19.700	18.950	19.150	18.727	3,005,745
2024-06-26	18.920	19.550	18.770	19.490	19.060	4,131,531
2024-06-25	20.130	20.130	18.700	18.890	18.473	4,838,985
2024-06-24	20.590	20.650	19.810	19.840	19.402	3,758,254
2024-06-21	20.480	20.750	20.030	20.570	20.116	3,454,171
2024-06-20	20.500	21.370	20.310	20.550	20.096	6,446,897
2024-06-19	21.000	21.000	20.230	20.580	20.125	3,872,417
2024-06-18	20.880	21.180	20.660	20.850	20.390	5,050,981
2024-06-17	20.280	21.030	20.220	20.660	20.204	6,629,412
2024-06-14	21.390	21.400	20.200	20.280	19.832	8,845,693
2024-06-13	21.290	22.470	20.800	21.750	21.211	12,000,152
2024-06-12	22.230	22.680	21.030	21.300	20.772	9,760,609
2024-06-11	20.290	20.930	20.000	20.920	20.402	5,449,050
2024-06-07	20.620	20.960	20.120	20.290	19.787	2,358,452
2024-06-06	20.840	21.050	20.000	20.220	19.719	2,541,478
2024-06-05	21.020	21.460	20.800	20.940	20.421	1,942,744
2024-06-04	21.200	21.200	20.600	21.030	20.509	2,436,146
2024-06-03	21.010	21.370	20.810	21.060	20.538	2,076,482
2024-05-31	21.000	21.400	20.920	20.990	20.470	1,798,761
2024-05-30	21.400	21.460	20.800	21.000	20.480	2,424,588
2024-05-29	20.950	22.090	20.800	21.580	21.045	3,506,154
2024-05-28	21.330	21.790	21.020	21.120	20.597	2,579,938
2024-05-27	21.510	21.700	20.320	21.360	20.831	4,298,269
2024-05-24	21.990	22.620	21.500	21.550	21.016	4,450,752
2024-05-23	21.660	22.580	21.660	21.990	21.445	4,489,739
2024-05-22	21.330	22.530	21.300	22.130	21.582	4,934,301
2024-05-21	21.370	21.900	20.910	21.520	20.987	3,993,953
2024-05-20	20.440	21.480	20.440	21.290	20.762	3,341,048
2024-05-17	20.080	20.540	19.970	20.540	20.031	1,990,477
2024-05-16	20.200	20.400	19.860	20.080	19.582	2,181,373
2024-05-15	19.990	20.220	19.500	19.900	19.407	2,408,358
2024-05-14	19.930	20.300	19.630	19.830	19.339	3,551,212
2024-05-13	20.600	20.790	19.740	19.930	19.436	5,601,408
2024-05-10	21.530	22.100	21.200	21.320	20.792	3,222,716
2024-05-09	21.480	21.570	21.300	21.420	20.889	2,332,379
2024-05-08	22.280	22.280	20.700	21.490	20.957	4,800,778
2024-05-07	22.000	22.900	21.610	22.050	21.504	4,245,606
2024-05-06	21.540	22.250	21.300	22.150	21.601	4,166,578
2024-04-30	21.320	21.540	21.210	21.310	20.782	3,055,807

← NewerPage 10 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1200 CNY
2025-10-16	0.1800 CNY
2025-05-30	0.1300 CNY
2024-09-26	0.1200 CNY
2024-06-14	0.0600 CNY
2023-05-18	0.1000 CNY
2022-06-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.