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
2023-08-01	18.360	18.390	18.020	18.190	17.739	1,931,583
2023-07-31	18.300	18.610	18.190	18.350	17.895	2,094,570
2023-07-28	18.500	18.540	18.020	18.280	17.827	3,446,477
2023-07-27	18.950	19.300	18.450	18.550	18.090	2,009,030
2023-07-26	19.090	19.200	18.860	18.880	18.412	1,427,850
2023-07-25	19.330	19.490	18.770	19.110	18.636	2,665,278
2023-07-24	19.620	19.620	19.010	19.110	18.636	1,585,348
2023-07-21	19.850	19.850	19.130	19.230	18.753	1,863,926
2023-07-20	20.700	20.750	19.560	19.660	19.173	2,019,642
2023-07-19	20.800	20.930	20.320	20.410	19.904	1,490,425
2023-07-18	21.200	21.490	20.720	20.760	20.245	2,119,601
2023-07-17	21.900	22.280	21.000	21.130	20.606	2,822,460
2023-07-14	21.480	22.490	21.300	21.740	21.201	3,349,197
2023-07-13	20.880	21.380	20.770	21.300	20.772	2,379,684
2023-07-12	21.700	21.850	20.650	20.930	20.411	3,880,474
2023-07-11	21.240	22.050	21.240	21.860	21.318	1,163,254
2023-07-10	22.280	22.280	21.510	21.600	21.065	1,398,697
2023-07-07	22.290	22.690	21.500	21.830	21.289	1,706,762
2023-07-06	22.380	22.950	22.170	22.290	21.738	1,487,618
2023-07-05	22.700	23.230	22.410	22.460	21.903	1,604,703
2023-07-04	22.180	23.230	21.850	22.860	22.293	2,452,551
2023-07-03	22.520	22.570	21.750	22.050	21.504	2,183,207
2023-06-30	22.220	22.680	22.020	22.400	21.845	1,646,404
2023-06-29	21.990	22.550	21.500	22.210	21.660	1,620,940
2023-06-28	22.650	22.650	20.990	21.950	21.406	2,522,367
2023-06-27	22.020	23.000	22.020	22.550	21.991	1,925,163
2023-06-26	22.600	23.790	22.600	22.710	22.147	3,527,698
2023-06-21	23.700	24.270	23.120	23.190	22.615	2,672,343
2023-06-20	23.800	24.700	23.450	23.970	23.376	4,710,082
2023-06-19	22.880	24.370	22.440	24.000	23.405	5,291,503
2023-06-16	22.970	23.000	22.260	22.630	22.069	2,049,298
2023-06-15	21.470	23.550	21.460	22.850	22.284	5,824,620
2023-06-14	22.990	22.990	21.360	21.470	20.938	3,762,622
2023-06-13	22.530	22.690	21.480	22.560	22.001	4,474,863
2023-06-12	23.000	23.290	22.360	22.440	21.884	2,987,096
2023-06-09	23.530	23.940	22.800	23.040	22.469	2,952,420
2023-06-08	23.860	24.440	23.460	23.460	22.879	4,123,174
2023-06-07	22.580	24.580	22.440	24.020	23.425	7,167,703
2023-06-06	23.650	23.880	22.180	22.580	22.020	4,560,523
2023-06-05	24.020	24.450	23.450	23.890	23.298	5,448,127
2023-06-02	23.600	25.180	23.150	24.290	23.688	7,741,717
2023-06-01	22.250	23.290	22.030	23.150	22.576	3,891,406
2023-05-31	22.560	23.160	22.190	22.410	21.855	2,183,702
2023-05-30	21.980	22.860	21.980	22.560	22.001	2,766,284
2023-05-29	23.260	23.500	22.220	22.310	21.757	2,835,103
2023-05-26	23.140	23.910	22.620	23.280	22.703	1,877,437
2023-05-25	22.430	23.040	22.370	22.970	22.401	1,719,083
2023-05-24	21.830	22.960	21.740	22.770	22.206	1,525,790
2023-05-23	22.690	23.300	22.100	22.320	21.767	1,531,418
2023-05-22	22.470	22.880	22.020	22.520	21.962	1,617,783
2023-05-19	22.130	23.000	21.850	22.490	21.933	1,955,071
2023-05-18	21.180	22.600	21.120	22.310	21.757	3,061,860
2023-05-17	21.500	22.120	20.880	21.700	21.065	2,729,984
2023-05-16	20.880	21.880	20.620	21.500	20.871	3,088,738
2023-05-15	20.100	20.950	19.800	20.880	20.269	2,264,421
2023-05-12	20.300	20.520	20.000	20.020	19.434	993,631
2023-05-11	20.530	20.690	20.190	20.400	19.803	1,116,253
2023-05-10	18.800	21.170	18.800	20.360	19.764	2,451,695
2023-05-09	21.140	21.190	20.510	20.840	20.230	1,649,986
2023-05-08	20.500	21.450	20.210	21.150	20.531	2,726,275

← NewerPage 14 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.