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
2024-04-30	21.320	21.540	21.210	21.310	20.782	3,055,807
2024-04-29	22.000	22.050	21.280	21.370	20.840	4,159,531
2024-04-26	20.910	22.550	20.180	21.820	21.279	7,226,941
2024-04-25	20.610	21.250	20.550	20.880	20.363	2,419,890
2024-04-24	20.050	21.270	20.050	20.770	20.255	2,705,272
2024-04-23	20.070	20.550	20.020	20.240	19.738	1,238,579
2024-04-22	19.390	20.580	19.070	20.090	19.592	1,871,240
2024-04-19	19.770	19.800	19.040	19.580	19.095	1,793,696
2024-04-18	20.010	20.770	19.630	19.920	19.426	1,920,377
2024-04-17	19.590	20.400	19.500	20.010	19.514	2,093,225
2024-04-16	19.870	20.150	18.230	19.560	19.075	2,789,585
2024-04-15	19.510	20.430	19.300	20.070	19.573	3,929,100
2024-04-12	20.330	20.980	19.700	19.780	19.290	3,300,888
2024-04-11	20.100	21.300	20.050	20.420	19.914	2,396,718
2024-04-10	20.720	20.720	20.030	20.310	19.807	2,135,507
2024-04-09	20.390	20.880	20.000	20.840	20.324	2,492,253
2024-04-08	20.430	20.550	20.010	20.300	19.797	2,120,085
2024-04-03	20.550	20.790	19.950	20.510	20.002	2,430,760
2024-04-02	21.290	21.290	20.220	20.610	20.099	3,362,368
2024-04-01	20.320	21.580	20.160	21.090	20.567	4,277,274
2024-03-29	19.280	20.320	19.060	20.320	19.816	930,474
2024-03-28	18.510	19.660	18.510	19.300	18.822	4,064,398
2024-03-27	18.740	19.440	18.390	18.900	18.432	3,671,460
2024-03-26	19.190	19.440	18.200	18.690	18.227	4,135,553
2024-03-25	20.030	20.220	19.120	19.360	18.880	5,473,672
2024-03-22	20.560	20.780	20.250	20.310	19.807	3,093,191
2024-03-21	21.070	21.200	20.450	20.660	20.148	3,484,455
2024-03-20	20.950	21.500	20.830	21.070	20.548	2,349,051
2024-03-19	20.880	21.210	20.670	21.150	20.626	3,412,901
2024-03-18	21.020	21.220	20.630	21.000	20.480	3,932,676
2024-03-15	20.190	21.570	19.830	21.220	20.694	6,156,835
2024-03-14	19.540	20.100	19.340	20.000	19.504	4,052,718
2024-03-13	19.400	19.890	19.380	19.540	19.056	3,260,550
2024-03-12	18.860	19.650	18.650	19.450	18.968	4,475,774
2024-03-11	18.850	19.050	18.210	18.880	18.412	2,849,931
2024-03-08	17.900	18.980	17.850	18.850	18.383	5,828,703
2024-03-07	18.010	18.500	17.630	17.920	17.476	3,991,681
2024-03-06	17.600	18.380	17.200	17.930	17.486	4,337,088
2024-03-05	18.350	18.500	17.630	17.770	17.330	4,873,719
2024-03-04	18.300	18.890	18.010	18.390	17.934	4,732,286
2024-03-01	17.940	18.550	17.910	18.200	17.749	3,957,108
2024-02-29	17.330	18.090	17.270	17.940	17.495	5,742,932
2024-02-28	19.400	19.550	17.480	17.520	17.086	8,428,752
2024-02-27	19.000	19.540	18.720	19.380	18.900	5,642,639
2024-02-26	19.200	20.330	18.250	19.280	18.802	10,203,576
2024-02-23	17.750	17.830	17.100	17.730	17.291	2,813,663
2024-02-22	17.050	17.520	16.820	17.490	17.057	2,345,329
2024-02-21	16.790	17.840	16.570	17.080	16.657	3,074,573
2024-02-20	17.190	17.620	16.470	16.980	16.559	2,933,355
2024-02-19	17.160	17.930	16.720	17.290	16.862	3,308,441
2024-02-08	14.910	17.600	14.510	16.950	16.530	5,922,726
2024-02-07	15.250	16.750	14.360	14.810	14.443	5,613,275
2024-02-06	14.400	16.240	13.720	15.350	14.970	4,403,702
2024-02-05	15.950	16.040	13.620	14.800	14.433	3,858,836
2024-02-02	16.180	16.950	15.500	16.050	15.652	2,791,381
2024-02-01	15.450	16.520	15.060	16.050	15.652	3,140,111
2024-01-31	16.510	16.890	15.430	15.940	15.545	5,276,671
2024-01-30	16.830	17.100	16.440	16.930	16.510	2,784,328
2024-01-29	17.300	17.540	16.830	16.850	16.432	1,600,864
2024-01-26	18.320	18.320	17.200	17.300	16.871	1,974,099

← NewerPage 11 of 19 · 1,114 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.