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
2023-02-06	25.040	25.130	23.570	23.750	23.055	2,499,678
2023-02-03	24.460	26.220	24.030	25.150	24.414	3,120,670
2023-02-02	23.550	25.520	23.170	24.440	23.724	3,689,085
2023-02-01	23.670	23.780	23.280	23.350	22.666	824,815
2023-01-31	23.690	23.930	23.400	23.460	22.773	1,008,863
2023-01-30	23.500	24.500	23.500	23.850	23.152	1,612,435
2023-01-20	23.900	24.360	23.460	23.490	22.802	1,446,537
2023-01-19	22.730	24.060	22.730	23.720	23.026	1,740,636
2023-01-18	22.520	23.380	22.520	23.090	22.414	894,176
2023-01-17	23.230	23.410	22.680	22.730	22.065	1,089,125
2023-01-16	22.710	23.690	22.240	22.720	22.055	1,439,686
2023-01-13	22.800	22.880	22.260	22.450	21.793	1,011,827
2023-01-12	23.030	23.180	22.460	22.600	21.938	1,429,303
2023-01-11	23.470	24.200	22.770	22.770	22.103	2,242,962
2023-01-10	22.850	24.000	22.800	23.600	22.909	3,312,587
2023-01-09	21.230	23.060	21.200	23.010	22.336	3,795,125
2023-01-06	20.500	21.890	20.000	21.480	20.851	2,941,074
2023-01-05	19.620	21.280	19.620	20.580	19.977	2,228,627
2023-01-04	19.820	20.300	19.430	19.900	19.317	856,242
2023-01-03	19.500	20.250	19.340	19.940	19.356	859,271
2022-12-30	19.810	19.810	19.290	19.350	18.783	580,590
2022-12-29	20.050	20.200	19.610	19.610	19.036	645,220
2022-12-28	20.950	20.950	19.980	20.050	19.463	829,631
2022-12-27	20.480	20.790	19.910	20.450	19.851	980,648
2022-12-26	19.120	20.660	18.800	20.390	19.793	1,743,874
2022-12-23	18.320	19.130	18.320	18.760	18.211	608,643
2022-12-22	19.590	19.930	18.620	18.620	18.075	971,682
2022-12-21	20.520	20.700	19.400	19.580	19.007	930,184
2022-12-20	19.810	20.880	19.500	20.390	19.793	1,086,406
2022-12-19	19.980	20.240	19.510	19.890	19.308	875,354
2022-12-16	20.920	20.920	19.800	20.070	19.482	1,545,880
2022-12-15	20.880	21.400	20.800	20.900	20.288	752,849
2022-12-14	21.220	21.600	20.810	20.960	20.346	762,860
2022-12-13	21.260	21.630	20.810	21.060	20.443	1,192,254
2022-12-12	21.510	21.930	21.170	21.440	20.812	1,112,895
2022-12-09	21.180	22.100	20.910	21.660	21.026	1,685,163
2022-12-08	21.900	21.900	21.050	21.060	20.443	1,237,541
2022-12-07	22.000	22.000	21.570	21.790	21.152	986,578
2022-12-06	22.000	22.390	21.490	21.890	21.249	1,931,667
2022-12-05	21.500	22.080	21.340	22.000	21.356	1,813,486
2022-12-02	21.420	21.780	21.300	21.490	20.861	988,170
2022-12-01	21.800	21.960	21.250	21.410	20.783	1,396,316
2022-11-30	21.500	21.650	21.110	21.250	20.628	1,435,920
2022-11-29	21.610	22.180	21.110	21.520	20.890	2,373,388
2022-11-28	21.200	22.270	21.050	21.610	20.977	2,799,713
2022-11-25	22.490	22.490	20.700	21.000	20.385	3,531,418
2022-11-24	22.850	23.080	22.240	22.280	21.628	1,806,850
2022-11-23	23.430	23.430	21.710	23.050	22.375	3,646,142
2022-11-22	22.490	23.630	21.900	23.200	22.521	4,004,258
2022-11-21	21.970	22.780	21.620	22.330	21.676	2,123,909
2022-11-18	22.710	23.600	22.220	22.300	21.647	2,611,491
2022-11-17	22.600	23.200	21.900	22.720	22.055	3,009,272
2022-11-16	21.790	23.220	21.580	22.380	21.725	3,891,417
2022-11-15	20.980	21.830	20.790	21.650	21.016	2,363,540
2022-11-14	20.800	21.550	20.660	21.020	20.405	1,673,072
2022-11-11	21.930	22.350	21.010	21.010	20.395	2,193,455
2022-11-10	22.010	22.550	21.250	21.340	20.715	2,589,525
2022-11-09	21.950	23.040	21.450	22.250	21.599	3,145,126
2022-11-08	21.280	22.430	21.220	22.050	21.404	2,804,860
2022-11-07	21.910	22.180	21.400	21.430	20.803	2,285,226

← NewerPage 16 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.