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
2024-01-25	17.610	18.550	17.210	18.060	17.612	3,904,286
2024-01-24	17.050	17.850	16.900	17.610	17.174	2,640,436
2024-01-23	17.020	17.300	16.800	17.070	16.647	1,887,161
2024-01-22	18.300	18.300	16.830	17.100	16.676	3,424,960
2024-01-19	18.260	18.850	18.000	18.090	17.642	1,518,539
2024-01-18	18.050	18.580	17.660	18.460	18.003	2,094,523
2024-01-17	18.640	18.700	18.090	18.250	17.798	1,491,540
2024-01-16	19.160	19.220	18.310	18.710	18.246	2,555,532
2024-01-15	18.970	18.970	18.970	18.970	18.500	0
2024-01-12	19.160	19.230	18.670	18.970	18.500	1,619,086
2024-01-11	18.500	19.190	18.100	19.100	18.627	2,533,975
2024-01-10	19.100	19.160	18.400	18.500	18.042	2,901,264
2024-01-09	19.390	19.630	18.890	19.100	18.627	2,222,966
2024-01-08	19.930	20.100	19.100	19.170	18.695	2,944,531
2024-01-05	20.070	20.700	19.780	20.000	19.504	3,541,400
2024-01-04	19.910	20.150	19.440	20.000	19.504	2,922,730
2024-01-03	21.830	22.200	19.520	19.880	19.387	9,393,274
2024-01-02	21.780	22.800	21.390	22.350	21.796	7,457,833
2023-12-29	19.940	21.800	19.870	21.590	21.055	5,042,773
2023-12-28	20.400	20.470	19.810	20.040	19.543	3,142,820
2023-12-27	20.140	20.990	20.010	20.360	19.855	3,306,399
2023-12-26	20.350	20.590	19.970	20.190	19.690	1,754,931
2023-12-25	20.620	20.950	19.870	20.200	19.699	3,448,236
2023-12-22	21.190	21.280	20.110	20.530	20.021	2,566,382
2023-12-21	21.330	21.330	20.510	21.190	20.665	2,365,852
2023-12-20	21.680	21.800	21.230	21.270	20.743	1,316,599
2023-12-19	21.700	21.950	21.380	21.710	21.172	1,569,564
2023-12-18	21.950	21.970	21.190	21.620	21.084	2,644,387
2023-12-15	21.950	22.210	21.680	21.800	21.260	1,750,858
2023-12-14	22.540	22.570	21.800	21.970	21.426	1,571,353
2023-12-13	22.370	22.610	21.950	22.190	21.640	1,475,982
2023-12-12	22.590	22.600	22.110	22.380	21.825	1,455,280
2023-12-11	22.050	22.850	21.950	22.670	22.108	2,261,799
2023-12-08	22.320	22.800	22.290	22.420	21.864	1,058,042
2023-12-07	22.920	22.980	22.250	22.470	21.913	1,739,674
2023-12-06	22.250	23.320	21.820	23.050	22.479	4,067,068
2023-12-05	23.230	23.230	22.200	22.350	21.796	3,743,137
2023-12-04	24.000	24.110	22.870	23.050	22.479	3,163,010
2023-12-01	23.590	23.970	23.200	23.740	23.152	2,569,796
2023-11-30	23.880	24.050	23.270	23.730	23.142	2,985,595
2023-11-29	24.520	25.000	23.390	23.900	23.308	6,284,124
2023-11-28	24.130	25.170	23.680	24.520	23.912	5,317,058
2023-11-27	22.740	24.730	22.200	24.430	23.825	8,817,263
2023-11-24	21.710	23.000	21.450	22.490	21.933	5,097,645
2023-11-23	21.420	22.400	21.350	21.710	21.172	2,954,036
2023-11-22	22.000	22.560	21.300	21.520	20.987	3,610,676
2023-11-21	22.500	23.000	22.000	22.360	21.806	4,885,016
2023-11-20	23.350	23.440	22.230	22.950	22.381	5,190,869
2023-11-17	21.810	23.000	21.800	23.000	22.430	7,299,854
2023-11-16	22.000	22.840	21.850	22.000	21.455	4,228,424
2023-11-15	21.600	22.690	21.270	22.200	21.650	7,964,125
2023-11-14	21.060	22.100	20.690	21.370	20.840	5,084,462
2023-11-13	21.170	22.400	20.510	21.030	20.509	5,093,809
2023-11-10	20.380	21.170	20.100	21.070	20.548	4,392,725
2023-11-09	20.320	20.850	20.100	20.380	19.875	3,420,533
2023-11-08	20.300	20.500	20.030	20.190	19.690	2,740,504
2023-11-07	20.600	21.200	20.100	20.300	19.797	4,228,433
2023-11-06	20.200	21.200	20.150	20.710	20.197	6,482,875
2023-11-03	19.010	20.190	18.880	20.000	19.504	5,367,659
2023-11-02	19.710	19.950	18.800	18.920	18.451	3,196,135

← NewerPage 12 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.