Shaanxi Lighte Optoelectronics Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 26.850 | 27.150 | 26.480 | 26.720 | 26.459 | 4,030,557 |
| 2025-07-23 | 26.150 | 27.000 | 25.800 | 26.920 | 26.657 | 4,859,830 |
| 2025-07-22 | 26.470 | 26.500 | 25.880 | 26.090 | 25.835 | 2,736,082 |
| 2025-07-21 | 26.150 | 26.460 | 25.940 | 26.340 | 26.083 | 2,078,755 |
| 2025-07-18 | 26.200 | 26.600 | 25.820 | 26.220 | 25.964 | 2,415,307 |
| 2025-07-17 | 26.020 | 26.280 | 25.880 | 26.200 | 25.944 | 2,072,531 |
| 2025-07-16 | 26.080 | 26.200 | 25.860 | 26.020 | 25.766 | 2,995,390 |
| 2025-07-15 | 26.400 | 26.600 | 25.780 | 25.990 | 25.736 | 4,509,899 |
| 2025-07-14 | 26.330 | 26.560 | 26.100 | 26.420 | 26.162 | 4,057,586 |
| 2025-07-11 | 26.550 | 26.910 | 26.120 | 26.580 | 26.321 | 7,419,736 |
| 2025-07-10 | 25.240 | 26.820 | 25.070 | 26.690 | 26.429 | 10,942,253 |
| 2025-07-09 | 25.180 | 25.500 | 24.720 | 25.240 | 24.994 | 4,885,350 |
| 2025-07-08 | 25.170 | 25.600 | 24.970 | 25.240 | 24.994 | 4,162,419 |
| 2025-07-07 | 25.070 | 25.380 | 24.850 | 25.110 | 24.865 | 2,421,160 |
| 2025-07-04 | 25.560 | 25.700 | 24.930 | 25.230 | 24.984 | 3,923,839 |
| 2025-07-03 | 25.400 | 25.980 | 25.220 | 25.650 | 25.400 | 4,444,599 |
| 2025-07-02 | 25.590 | 25.860 | 25.100 | 25.550 | 25.301 | 4,303,379 |
| 2025-07-01 | 24.610 | 26.220 | 24.510 | 25.800 | 25.548 | 9,896,461 |
| 2025-06-30 | 23.960 | 24.790 | 23.960 | 24.720 | 24.479 | 3,535,516 |
| 2025-06-27 | 23.880 | 24.100 | 23.750 | 23.950 | 23.716 | 2,947,491 |
| 2025-06-26 | 24.100 | 24.300 | 23.700 | 23.820 | 23.587 | 2,192,867 |
| 2025-06-25 | 23.800 | 24.300 | 23.620 | 24.110 | 23.875 | 2,800,916 |
| 2025-06-24 | 23.240 | 23.920 | 23.130 | 23.880 | 23.647 | 5,500,908 |
| 2025-06-23 | 22.700 | 23.570 | 22.560 | 23.110 | 22.884 | 2,132,359 |
| 2025-06-20 | 23.310 | 23.500 | 22.780 | 22.840 | 22.617 | 1,925,777 |
| 2025-06-19 | 22.990 | 23.630 | 22.910 | 23.050 | 22.825 | 2,118,472 |
| 2025-06-18 | 22.800 | 23.200 | 22.680 | 23.160 | 22.934 | 2,026,873 |
| 2025-06-17 | 22.980 | 23.360 | 22.730 | 23.030 | 22.805 | 3,599,731 |
| 2025-06-16 | 22.770 | 23.230 | 22.710 | 23.000 | 22.775 | 2,709,382 |
| 2025-06-13 | 23.060 | 23.210 | 22.520 | 22.840 | 22.617 | 3,870,294 |
| 2025-06-12 | 23.180 | 23.380 | 22.980 | 23.170 | 22.944 | 3,159,734 |
| 2025-06-11 | 23.590 | 23.700 | 23.070 | 23.180 | 22.954 | 4,444,416 |
| 2025-06-10 | 24.050 | 24.250 | 23.140 | 23.400 | 23.172 | 3,442,902 |
| 2025-06-09 | 24.200 | 24.580 | 23.950 | 24.080 | 23.845 | 3,044,328 |
| 2025-06-06 | 24.570 | 24.680 | 24.090 | 24.230 | 23.993 | 2,077,770 |
| 2025-06-05 | 24.190 | 24.790 | 23.890 | 24.550 | 24.310 | 3,423,643 |
| 2025-06-04 | 23.950 | 24.420 | 23.650 | 24.210 | 23.974 | 3,008,673 |
| 2025-06-03 | 23.660 | 24.260 | 23.530 | 23.940 | 23.706 | 3,150,141 |
| 2025-05-30 | 23.900 | 24.160 | 23.450 | 23.660 | 23.429 | 3,380,874 |
| 2025-05-29 | 24.060 | 24.750 | 23.800 | 24.320 | 23.954 | 7,464,390 |
| 2025-05-28 | 23.630 | 24.100 | 23.630 | 23.950 | 23.589 | 2,319,320 |
| 2025-05-27 | 24.000 | 24.180 | 23.470 | 23.730 | 23.373 | 4,327,780 |
| 2025-05-26 | 24.020 | 24.460 | 23.480 | 23.640 | 23.284 | 5,843,811 |
| 2025-05-23 | 24.910 | 25.300 | 24.090 | 24.170 | 23.806 | 9,657,475 |
| 2025-05-22 | 23.320 | 24.470 | 23.090 | 23.880 | 23.520 | 6,400,518 |
| 2025-05-21 | 23.330 | 23.330 | 22.830 | 23.310 | 22.959 | 1,606,220 |
| 2025-05-20 | 23.110 | 23.790 | 23.080 | 23.310 | 22.959 | 2,905,049 |
| 2025-05-19 | 23.060 | 23.520 | 22.790 | 23.350 | 22.998 | 3,195,343 |
| 2025-05-16 | 22.770 | 23.130 | 22.700 | 22.890 | 22.545 | 2,102,178 |
| 2025-05-15 | 22.890 | 22.890 | 22.500 | 22.770 | 22.427 | 1,843,697 |
| 2025-05-14 | 23.080 | 23.350 | 22.720 | 22.910 | 22.565 | 2,260,241 |
| 2025-05-13 | 23.280 | 23.940 | 23.090 | 23.090 | 22.742 | 3,043,728 |
| 2025-05-12 | 23.040 | 23.580 | 22.840 | 23.180 | 22.831 | 3,539,972 |
| 2025-05-09 | 22.860 | 23.060 | 22.480 | 22.870 | 22.526 | 3,890,149 |
| 2025-05-08 | 23.380 | 23.410 | 22.900 | 22.920 | 22.575 | 4,418,241 |
| 2025-05-07 | 23.400 | 23.850 | 23.120 | 23.410 | 23.058 | 5,045,674 |
| 2025-05-06 | 23.200 | 23.530 | 23.010 | 23.200 | 22.851 | 5,278,956 |
| 2025-04-30 | 22.970 | 23.550 | 22.830 | 23.280 | 22.930 | 4,672,978 |
| 2025-04-29 | 22.370 | 23.200 | 22.250 | 23.070 | 22.723 | 6,457,768 |
| 2025-04-28 | 22.420 | 22.620 | 22.000 | 22.370 | 22.033 | 4,240,437 |
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.