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
2022-08-04	23.490	23.790	22.700	23.390	22.705	3,472,691
2022-08-03	22.780	24.110	22.720	23.040	22.365	4,841,386
2022-08-02	23.800	23.800	22.320	22.620	21.958	4,751,754
2022-08-01	23.300	24.300	23.200	24.120	23.414	4,127,659
2022-07-29	23.690	24.980	23.520	23.940	23.239	6,911,022
2022-07-28	23.420	23.620	23.000	23.120	22.443	3,997,176
2022-07-27	22.280	23.150	22.100	23.070	22.395	3,871,408
2022-07-26	22.730	23.130	21.800	22.480	21.822	3,918,621
2022-07-25	23.700	24.100	22.800	23.050	22.375	4,550,577
2022-07-22	24.940	25.130	23.330	23.890	23.191	9,407,827
2022-07-21	22.860	26.940	22.760	25.310	24.569	16,076,645
2022-07-20	22.060	22.940	22.060	22.450	21.793	3,715,838
2022-07-19	22.200	22.800	21.800	22.110	21.463	3,236,669
2022-07-18	21.720	22.580	21.720	22.220	21.569	2,928,286
2022-07-15	23.400	23.450	22.000	22.000	21.356	5,720,872
2022-07-14	21.260	23.450	21.060	23.450	22.763	7,718,765
2022-07-13	22.400	23.100	21.860	21.860	21.220	4,802,782
2022-07-12	21.690	22.700	21.320	21.960	21.317	3,750,263
2022-07-11	21.210	21.900	20.970	21.850	21.210	2,838,644
2022-07-08	21.370	22.450	21.310	21.550	20.919	3,742,046
2022-07-07	22.930	23.010	21.360	21.430	20.803	5,593,760
2022-07-06	22.000	23.980	21.860	23.010	22.336	9,557,006
2022-07-05	21.600	22.290	20.500	22.250	21.599	5,029,174
2022-07-04	21.830	21.990	20.510	21.610	20.977	4,538,927
2022-07-01	22.590	23.350	22.000	22.120	21.472	5,055,833
2022-06-30	22.060	22.520	21.690	22.240	21.589	3,331,259
2022-06-29	22.660	23.090	21.830	21.830	21.191	4,931,580
2022-06-28	22.820	23.350	21.990	23.260	22.579	6,931,729
2022-06-27	22.590	22.950	22.100	22.500	21.841	4,339,926
2022-06-24	23.040	23.330	22.600	22.600	21.938	4,927,726
2022-06-23	22.510	23.190	22.280	22.870	22.200	5,691,568
2022-06-22	25.100	25.500	22.340	22.550	21.890	11,384,165
2022-06-21	27.990	29.440	25.840	25.840	25.083	9,184,144
2022-06-20	27.210	28.660	26.180	27.700	26.889	8,493,603
2022-06-17	26.800	28.050	26.090	27.260	26.462	8,627,062
2022-06-16	26.600	28.470	25.860	27.120	26.326	11,872,248
2022-06-15	26.050	27.100	25.020	26.540	25.763	9,565,733
2022-06-14	26.500	27.320	25.410	26.820	26.035	8,017,941
2022-06-13	27.000	27.440	26.020	26.600	25.821	9,062,780
2022-06-10	28.650	28.860	26.700	27.900	27.083	11,470,128
2022-06-09	28.180	29.600	27.140	28.900	27.957	12,824,296
2022-06-08	33.800	34.200	29.090	29.090	28.141	19,557,651
2022-06-07	36.010	36.550	33.560	36.360	35.173	14,159,781
2022-06-06	35.090	37.990	34.500	35.900	34.728	20,564,063
2022-06-02	28.130	31.660	28.100	31.660	30.627	19,393,759
2022-06-01	26.380	26.380	25.500	26.380	25.519	17,585,546
2022-05-31	18.320	21.980	18.320	21.980	21.263	6,336,488
2022-05-30	15.600	18.320	15.500	18.320	17.722	6,081,110
2022-05-27	14.350	16.460	14.200	15.270	14.772	2,955,780
2022-05-26	14.110	14.230	13.690	14.050	13.591	457,578
2022-05-25	14.300	14.370	13.990	14.110	13.650	444,867
2022-05-24	14.950	15.180	14.010	14.010	13.553	1,140,774
2022-05-23	14.600	15.040	14.530	14.950	14.462	1,318,843
2022-05-20	14.570	14.760	14.480	14.570	14.095	688,600
2022-05-19	14.400	14.630	14.240	14.460	13.988	436,309
2022-05-18	14.580	14.740	14.470	14.550	14.075	559,526
2022-05-17	14.390	14.590	14.270	14.400	13.930	554,616
2022-05-16	14.520	14.840	14.500	14.520	14.046	551,966
2022-05-13	14.650	14.730	14.380	14.580	14.104	550,530
2022-05-12	14.150	14.660	14.110	14.560	14.085	753,551

← NewerPage 18 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.