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
2025-10-24	24.890	25.950	24.250	25.850	25.783	8,848,454
2025-10-23	25.110	25.350	24.650	25.320	25.254	3,928,305
2025-10-22	24.990	25.400	24.660	25.200	25.135	6,825,039
2025-10-21	24.600	25.300	24.520	25.160	25.095	5,081,361
2025-10-20	24.510	25.240	24.320	24.480	24.417	4,480,424
2025-10-17	24.700	25.360	24.240	24.300	24.237	5,060,830
2025-10-16	24.860	25.300	24.680	25.100	25.035	4,964,511
2025-10-15	24.750	25.480	24.350	25.030	24.786	6,053,045
2025-10-14	26.120	26.310	24.640	24.640	24.399	7,359,252
2025-10-13	25.150	26.210	25.100	25.950	25.697	5,112,361
2025-10-10	25.990	26.450	25.690	25.770	25.518	7,148,140
2025-10-09	24.950	26.100	24.940	25.790	25.538	10,842,268
2025-09-30	25.200	25.300	24.440	24.680	24.439	6,616,899
2025-09-29	24.420	25.200	24.420	25.080	24.835	5,381,634
2025-09-26	25.050	25.420	24.500	24.510	24.271	4,438,846
2025-09-25	25.650	25.730	25.040	25.280	25.033	3,677,519
2025-09-24	24.890	25.670	24.600	25.630	25.380	5,046,705
2025-09-23	25.800	25.890	24.180	25.000	24.756	7,754,679
2025-09-22	25.240	25.900	25.040	25.870	25.617	6,434,710
2025-09-19	25.100	25.750	24.990	25.000	24.756	5,999,964
2025-09-18	24.940	26.200	24.940	25.290	25.043	8,872,586
2025-09-17	24.730	25.150	24.620	24.980	24.736	3,153,348
2025-09-16	24.500	25.540	24.390	24.980	24.736	5,215,074
2025-09-15	24.950	25.050	24.200	24.570	24.330	3,093,348
2025-09-12	25.050	25.050	24.500	24.560	24.320	3,440,605
2025-09-11	24.280	25.140	24.280	24.930	24.687	3,415,331
2025-09-10	24.600	25.150	24.540	24.730	24.489	3,109,131
2025-09-09	25.370	25.380	24.330	24.440	24.201	3,731,972
2025-09-08	25.120	25.670	24.750	25.580	25.330	3,774,455
2025-09-05	24.480	25.500	24.110	25.240	24.994	4,415,610
2025-09-04	24.800	25.250	23.990	24.350	24.112	4,800,970
2025-09-03	25.350	25.570	24.750	24.820	24.578	3,336,301
2025-09-02	26.390	26.490	24.980	25.300	25.053	6,873,419
2025-09-01	26.160	26.740	26.160	26.410	26.152	5,229,343
2025-08-29	26.780	26.780	25.980	26.370	26.113	4,533,363
2025-08-28	26.070	26.820	25.880	26.710	26.449	5,046,046
2025-08-27	26.310	27.160	26.030	26.030	25.776	5,388,178
2025-08-26	26.750	26.790	26.280	26.300	26.043	4,237,749
2025-08-25	26.880	27.090	26.210	26.750	26.489	6,325,209
2025-08-22	26.340	26.850	26.260	26.620	26.360	4,193,216
2025-08-21	26.980	27.350	26.110	26.350	26.093	5,287,446
2025-08-20	26.300	27.340	25.810	27.100	26.835	9,289,738
2025-08-19	27.920	28.000	26.450	26.760	26.499	6,751,084
2025-08-18	27.810	28.420	27.480	27.920	27.647	3,627,510
2025-08-15	27.380	27.800	26.830	27.640	27.370	5,466,119
2025-08-14	27.990	28.240	27.280	27.410	27.142	3,875,770
2025-08-13	27.980	28.370	27.720	28.000	27.727	2,651,419
2025-08-12	27.790	28.180	27.450	27.910	27.638	2,648,194
2025-08-11	27.400	28.150	27.280	27.790	27.519	3,159,239
2025-08-08	27.320	27.440	26.900	27.300	27.033	1,991,221
2025-08-07	27.980	28.160	27.270	27.320	27.053	2,731,211
2025-08-06	27.300	28.070	27.210	28.040	27.766	2,753,160
2025-08-05	27.600	27.600	27.230	27.320	27.053	1,508,166
2025-08-04	26.730	27.670	26.400	27.550	27.281	2,733,685
2025-08-01	27.130	27.580	26.700	26.890	26.627	2,580,218
2025-07-31	27.450	27.780	26.970	27.020	26.756	2,836,701
2025-07-30	27.430	27.590	27.050	27.450	27.182	2,723,232
2025-07-29	27.960	27.960	27.410	27.600	27.331	3,237,182
2025-07-28	27.700	28.130	27.030	27.730	27.459	4,532,374
2025-07-25	26.610	27.990	26.530	27.790	27.519	5,653,727

← NewerPage 5 of 19 · 1,113 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.