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
2023-11-01	19.200	20.110	18.950	19.750	19.261	6,745,111
2023-10-31	19.210	19.300	18.550	19.260	18.783	4,869,394
2023-10-30	17.920	19.660	17.820	19.300	18.822	7,783,993
2023-10-27	17.750	18.140	17.210	17.920	17.476	3,717,549
2023-10-26	17.510	17.950	16.970	17.830	17.388	4,195,179
2023-10-25	17.130	18.320	17.100	17.760	17.320	6,697,022
2023-10-24	17.650	17.850	16.910	16.950	16.530	5,662,897
2023-10-23	17.940	17.940	17.300	17.570	17.135	3,243,794
2023-10-20	18.060	18.350	17.730	18.000	17.554	4,318,252
2023-10-19	18.850	19.100	18.150	18.300	17.846	5,276,652
2023-10-18	17.240	19.600	17.010	18.960	18.490	10,087,018
2023-10-17	16.770	17.350	16.420	17.240	16.813	3,719,234
2023-10-16	17.430	17.430	16.600	16.730	16.315	2,920,960
2023-10-13	16.990	17.290	16.750	17.100	16.676	2,003,604
2023-10-12	16.860	17.050	16.620	17.000	16.579	2,267,221
2023-10-11	16.570	16.930	16.210	16.720	16.306	1,868,570
2023-10-10	16.470	16.670	16.200	16.450	16.042	1,751,275
2023-10-09	16.250	16.500	16.020	16.350	15.945	1,840,111
2023-09-28	16.050	16.600	15.990	16.420	16.013	2,400,795
2023-09-27	16.190	16.340	15.880	15.910	15.516	2,018,039
2023-09-26	16.140	16.250	15.900	16.150	15.750	1,613,014
2023-09-25	16.300	16.490	16.110	16.250	15.847	1,377,755
2023-09-22	15.750	16.350	15.630	16.300	15.896	1,831,017
2023-09-21	15.980	16.180	15.760	15.840	15.447	1,476,114
2023-09-20	16.350	16.380	15.910	15.980	15.584	1,517,496
2023-09-19	16.690	16.860	16.100	16.210	15.808	1,906,096
2023-09-18	17.130	17.130	16.520	16.590	16.179	1,823,926
2023-09-15	16.950	17.370	16.560	16.910	16.491	2,925,832
2023-09-14	17.120	17.390	16.630	16.810	16.393	2,549,032
2023-09-13	17.510	17.510	17.000	17.210	16.783	2,170,388
2023-09-12	17.600	17.780	17.270	17.560	17.125	1,785,504
2023-09-11	17.750	17.950	17.210	17.670	17.232	3,181,303
2023-09-08	17.460	17.990	17.460	17.830	17.388	1,688,185
2023-09-07	18.180	18.190	17.470	17.520	17.086	2,148,236
2023-09-06	17.870	18.240	17.490	18.180	17.729	3,553,192
2023-09-05	17.020	17.860	17.020	17.680	17.242	3,425,207
2023-09-04	17.130	17.710	17.080	17.280	16.852	3,711,404
2023-09-01	17.790	17.930	16.830	17.250	16.822	3,413,306
2023-08-31	17.180	19.000	17.070	17.980	17.534	7,301,962
2023-08-30	16.690	17.400	16.610	17.210	16.783	3,561,717
2023-08-29	15.500	16.750	15.500	16.590	16.179	3,375,758
2023-08-28	16.610	17.200	15.350	15.540	15.155	2,555,758
2023-08-25	16.000	16.230	15.570	15.690	15.301	1,957,105
2023-08-24	15.990	16.570	15.990	16.180	15.779	2,487,989
2023-08-23	16.740	16.740	15.950	15.990	15.594	2,630,881
2023-08-22	16.650	16.900	16.310	16.690	16.276	1,612,471
2023-08-21	17.100	17.440	16.560	16.560	16.150	2,512,380
2023-08-18	17.890	18.200	16.900	17.010	16.588	3,860,336
2023-08-17	16.710	17.180	16.590	17.030	16.608	1,701,638
2023-08-16	17.030	17.280	16.690	16.710	16.296	1,479,586
2023-08-15	17.400	17.640	17.080	17.180	16.754	1,636,352
2023-08-14	17.400	17.720	17.220	17.720	17.281	1,929,203
2023-08-11	18.100	18.260	17.650	17.680	17.242	1,915,084
2023-08-10	18.250	18.390	18.100	18.240	17.788	1,121,920
2023-08-09	18.460	18.660	18.300	18.330	17.876	1,171,757
2023-08-08	18.430	19.140	18.200	18.700	18.237	2,803,263
2023-08-07	18.370	18.790	18.300	18.340	17.885	1,413,171
2023-08-04	18.240	18.550	18.200	18.400	17.944	1,283,093
2023-08-03	18.100	18.470	18.020	18.230	17.778	1,355,921
2023-08-02	18.200	18.330	18.090	18.170	17.720	1,081,315

← NewerPage 13 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.