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
2022-11-04	21.980	22.480	21.540	21.780	21.142	4,048,595
2022-11-03	20.920	21.570	20.730	21.530	20.900	3,147,100
2022-11-02	20.770	21.960	20.700	21.150	20.531	4,710,993
2022-11-01	20.000	20.400	19.200	20.320	19.725	2,902,998
2022-10-31	19.000	20.080	18.900	19.730	19.152	1,946,877
2022-10-28	19.780	20.300	19.030	19.110	18.551	2,472,808
2022-10-27	20.500	20.680	19.710	19.960	19.376	3,006,382
2022-10-26	19.600	20.230	19.300	20.000	19.414	2,166,437
2022-10-25	19.210	20.220	19.210	19.540	18.968	2,615,493
2022-10-24	20.540	21.000	19.970	20.230	19.638	3,377,750
2022-10-21	20.120	20.630	19.050	20.070	19.482	3,020,476
2022-10-20	19.550	19.900	18.910	19.530	18.958	2,361,471
2022-10-19	20.000	20.000	19.280	19.410	18.842	2,093,157
2022-10-18	20.020	20.200	19.350	19.850	19.269	3,693,525
2022-10-17	18.250	20.920	18.060	20.550	19.948	5,425,672
2022-10-14	17.530	18.050	17.480	17.930	17.405	1,496,629
2022-10-13	17.390	17.790	17.100	17.400	16.891	1,282,679
2022-10-12	16.290	17.500	15.860	17.430	16.920	1,993,152
2022-10-11	16.310	16.390	15.920	16.250	15.774	763,937
2022-10-10	16.990	16.990	16.100	16.310	15.832	1,471,858
2022-09-30	17.610	17.750	16.900	16.940	16.444	1,022,997
2022-09-29	17.990	18.050	17.480	17.610	17.094	1,214,758
2022-09-28	18.350	18.460	17.720	17.720	17.201	1,202,520
2022-09-27	18.420	18.630	18.080	18.540	17.997	1,507,295
2022-09-26	18.000	18.350	17.400	18.100	17.570	1,489,531
2022-09-23	19.020	19.020	17.900	18.060	17.531	1,929,793
2022-09-22	18.230	19.180	18.230	18.900	18.347	1,969,891
2022-09-21	18.500	18.700	18.030	18.430	17.890	1,271,013
2022-09-20	18.300	18.670	18.220	18.430	17.890	1,742,299
2022-09-19	18.330	19.130	18.110	18.190	17.657	2,173,219
2022-09-16	19.010	19.350	18.560	18.700	18.153	2,548,492
2022-09-15	20.000	20.020	18.520	18.890	18.337	3,335,983
2022-09-14	19.500	20.140	19.410	20.070	19.482	1,902,562
2022-09-13	19.880	20.390	19.790	19.830	19.249	1,436,185
2022-09-09	20.080	20.120	19.580	19.850	19.269	1,683,498
2022-09-08	20.320	20.550	20.090	20.130	19.541	1,703,975
2022-09-07	19.970	20.730	19.880	20.350	19.754	2,842,308
2022-09-06	19.900	20.090	19.300	20.090	19.502	2,051,029
2022-09-05	20.400	20.540	19.770	19.930	19.346	2,423,839
2022-09-02	20.330	20.970	20.140	20.490	19.890	2,687,135
2022-09-01	20.140	20.960	20.000	20.000	19.414	1,985,572
2022-08-31	21.330	21.500	20.100	20.100	19.512	3,483,235
2022-08-30	21.790	21.980	21.230	21.390	20.764	2,242,185
2022-08-29	21.780	22.570	21.000	21.550	20.919	3,213,353
2022-08-26	23.170	23.170	21.530	21.550	20.919	4,622,296
2022-08-25	25.350	25.670	22.560	22.710	22.045	7,558,542
2022-08-24	27.630	27.700	25.200	25.690	24.938	5,788,361
2022-08-23	27.880	28.560	27.200	27.350	26.549	6,549,290
2022-08-22	27.850	29.650	26.730	28.850	28.005	8,123,482
2022-08-19	27.800	30.590	27.010	27.820	27.005	11,714,008
2022-08-18	24.500	27.260	24.180	26.490	25.714	10,047,858
2022-08-17	24.920	24.980	24.040	24.460	23.744	2,855,703
2022-08-16	24.500	25.360	24.230	24.770	24.045	3,214,651
2022-08-15	24.480	24.960	23.700	24.580	23.860	3,185,043
2022-08-12	25.840	26.000	24.210	24.290	23.579	5,368,587
2022-08-11	25.750	26.760	25.140	26.000	25.239	5,717,450
2022-08-10	25.660	26.260	25.000	25.700	24.948	5,811,857
2022-08-09	24.650	26.240	24.650	25.700	24.948	8,094,341
2022-08-08	24.400	24.800	23.550	24.620	23.899	4,828,426
2022-08-05	23.040	24.670	23.040	24.420	23.705	5,721,859

← NewerPage 17 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.