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
2023-05-05	20.600	20.830	20.200	20.200	19.609	2,196,111
2023-05-04	21.680	21.910	20.550	20.760	20.152	2,813,343
2023-04-28	21.740	22.010	21.250	21.580	20.948	2,758,807
2023-04-27	22.300	22.710	21.300	21.580	20.948	2,911,156
2023-04-26	23.230	23.860	21.910	22.120	21.472	5,036,599
2023-04-25	23.430	24.180	22.650	22.900	22.230	7,828,592
2023-04-24	23.140	23.880	22.780	23.090	22.414	4,249,770
2023-04-21	24.240	24.480	22.810	22.930	22.259	2,332,141
2023-04-20	24.600	24.610	23.800	24.000	23.297	1,521,566
2023-04-19	24.850	24.970	24.300	24.530	23.812	1,501,929
2023-04-18	25.450	25.450	24.110	24.500	23.783	2,960,228
2023-04-17	26.220	26.340	25.200	25.420	24.676	2,685,851
2023-04-14	25.390	26.680	25.320	25.830	25.074	3,048,530
2023-04-13	27.300	27.400	25.260	25.310	24.569	4,101,282
2023-04-12	27.700	27.900	26.630	26.990	26.200	4,067,335
2023-04-11	27.100	28.950	26.970	28.000	27.180	4,892,316
2023-04-10	27.080	27.800	26.510	26.650	25.870	2,601,369
2023-04-07	26.600	27.140	26.340	27.130	26.336	1,656,334
2023-04-06	27.380	27.780	25.660	26.320	25.549	3,633,675
2023-04-04	27.280	27.880	27.030	27.380	26.578	1,773,379
2023-04-03	27.000	27.500	26.760	27.280	26.481	1,683,055
2023-03-31	27.450	27.500	26.570	27.140	26.345	1,297,842
2023-03-30	26.900	27.500	26.700	27.280	26.481	1,090,210
2023-03-29	26.990	27.890	26.630	27.000	26.209	1,887,641
2023-03-28	28.100	28.100	26.600	26.720	25.938	3,183,915
2023-03-27	29.130	29.980	27.200	28.230	27.403	5,228,497
2023-03-24	28.160	30.480	28.160	29.250	28.394	4,729,146
2023-03-23	28.080	29.650	27.820	29.000	28.151	3,579,917
2023-03-22	25.170	29.380	24.600	28.970	28.122	7,988,316
2023-03-21	26.200	26.320	25.530	25.650	24.899	2,784,595
2023-03-20	23.600	26.600	23.010	25.880	25.122	5,564,050
2023-03-17	23.630	24.220	23.180	23.390	22.705	1,569,206
2023-03-16	23.880	24.500	23.710	23.910	23.210	1,406,110
2023-03-15	23.940	24.700	23.510	23.920	23.220	1,577,785
2023-03-14	24.450	24.640	23.620	23.940	23.239	1,934,211
2023-03-13	24.920	25.150	24.140	24.450	23.734	1,886,524
2023-03-10	23.830	25.800	23.830	24.960	24.229	3,768,251
2023-03-09	22.230	24.810	22.230	24.400	23.686	3,768,642
2023-03-08	22.350	22.670	22.230	22.590	21.929	946,644
2023-03-07	22.880	23.370	22.340	22.630	21.967	2,254,258
2023-03-06	22.990	22.990	22.020	22.660	21.997	1,774,342
2023-03-03	22.820	23.100	22.460	22.750	22.084	1,399,879
2023-03-02	23.240	23.520	22.700	22.800	22.132	1,197,233
2023-03-01	22.780	23.280	22.500	23.230	22.550	1,590,171
2023-02-28	22.780	22.980	22.330	22.640	21.977	1,321,072
2023-02-27	23.110	23.420	22.790	22.790	22.123	984,049
2023-02-24	23.250	23.540	23.050	23.110	22.433	698,891
2023-02-23	23.310	23.700	23.170	23.400	22.715	840,691
2023-02-22	23.630	24.120	23.320	23.450	22.763	1,724,201
2023-02-21	24.620	24.620	23.520	23.850	23.152	1,937,651
2023-02-20	24.860	24.860	23.900	24.300	23.589	1,302,518
2023-02-17	25.780	26.140	24.500	24.500	23.783	1,994,535
2023-02-16	26.760	27.350	25.630	25.730	24.977	3,383,086
2023-02-15	26.780	28.130	25.750	26.560	25.782	3,963,111
2023-02-14	27.300	27.300	25.960	26.160	25.394	1,791,330
2023-02-13	26.770	27.800	25.910	26.960	26.171	2,638,106
2023-02-10	26.900	27.200	25.800	26.770	25.986	2,465,639
2023-02-09	24.510	27.100	24.380	26.750	25.967	3,655,312
2023-02-08	24.550	25.170	24.410	24.620	23.899	1,705,372
2023-02-07	23.930	25.470	23.760	24.950	24.220	2,462,169

← NewerPage 15 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.