Shaanxi Lighte Optoelectronics Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 14.320 | 14.830 | 14.280 | 14.280 | 13.814 | 1,136,576 |
| 2022-05-10 | 14.010 | 14.560 | 14.000 | 14.450 | 13.978 | 822,611 |
| 2022-05-09 | 14.200 | 14.500 | 14.090 | 14.280 | 13.814 | 596,697 |
| 2022-05-06 | 14.160 | 14.400 | 13.800 | 14.200 | 13.737 | 912,426 |
| 2022-05-05 | 13.530 | 14.550 | 13.510 | 14.230 | 13.766 | 1,572,319 |
| 2022-04-29 | 12.860 | 14.180 | 12.850 | 13.780 | 13.330 | 1,714,312 |
| 2022-04-28 | 12.370 | 13.050 | 12.220 | 12.860 | 12.440 | 1,590,012 |
| 2022-04-27 | 12.150 | 12.570 | 11.590 | 12.470 | 12.063 | 1,149,774 |
| 2022-04-26 | 12.980 | 12.980 | 12.030 | 12.130 | 11.734 | 1,411,658 |
| 2022-04-25 | 14.980 | 14.980 | 12.560 | 12.990 | 12.566 | 2,372,595 |
| 2022-04-22 | 14.810 | 15.190 | 14.710 | 15.100 | 14.607 | 675,065 |
| 2022-04-21 | 15.170 | 15.460 | 14.960 | 14.960 | 14.472 | 987,600 |
| 2022-04-20 | 15.120 | 15.700 | 15.120 | 15.260 | 14.762 | 1,198,198 |
| 2022-04-19 | 15.180 | 15.290 | 14.950 | 15.070 | 14.578 | 684,400 |
| 2022-04-18 | 15.300 | 15.300 | 14.920 | 15.180 | 14.685 | 1,084,124 |
| 2022-04-15 | 16.050 | 16.050 | 15.410 | 15.420 | 14.917 | 1,251,660 |
| 2022-04-14 | 16.200 | 16.280 | 16.070 | 16.070 | 15.546 | 563,600 |
| 2022-04-13 | 16.160 | 16.380 | 15.740 | 16.170 | 15.642 | 1,178,999 |
| 2022-04-12 | 16.390 | 16.420 | 15.530 | 16.160 | 15.633 | 1,338,520 |
| 2022-04-11 | 16.770 | 17.150 | 16.300 | 16.390 | 15.855 | 1,194,559 |
| 2022-04-08 | 17.450 | 17.470 | 16.710 | 16.900 | 16.348 | 1,519,697 |
| 2022-04-07 | 18.090 | 18.190 | 17.380 | 17.400 | 16.832 | 1,303,553 |
| 2022-04-06 | 18.230 | 18.230 | 17.850 | 18.110 | 17.519 | 1,194,792 |
| 2022-04-01 | 17.790 | 18.100 | 17.580 | 17.920 | 17.335 | 1,452,557 |
| 2022-03-31 | 17.650 | 17.900 | 17.550 | 17.670 | 17.093 | 1,482,150 |
| 2022-03-30 | 17.780 | 18.090 | 17.300 | 17.810 | 17.229 | 2,479,613 |
| 2022-03-29 | 18.180 | 18.250 | 17.780 | 17.780 | 17.200 | 2,026,040 |
| 2022-03-28 | 18.260 | 18.450 | 17.940 | 18.150 | 17.558 | 2,714,572 |
| 2022-03-25 | 19.110 | 19.710 | 18.140 | 18.630 | 18.022 | 4,497,881 |
| 2022-03-24 | 19.210 | 19.300 | 18.520 | 18.990 | 18.370 | 4,127,996 |
| 2022-03-23 | 18.500 | 19.820 | 18.250 | 19.410 | 18.777 | 10,663,959 |
| 2022-03-22 | 18.710 | 18.870 | 17.910 | 18.200 | 17.606 | 9,358,718 |
| 2022-03-21 | 18.770 | 19.780 | 18.220 | 19.160 | 18.535 | 12,392,873 |
| 2022-03-18 | 17.800 | 21.880 | 17.510 | 19.000 | 18.380 | 18,027,066 |
← NewerPage 19 of 19 · 1,114 trading days
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.