Shaanxi Lighte Optoelectronics Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20.510 | 21.980 | 20.510 | 21.110 | 20.792 | 13,553,849 |
| 2024-10-28 | 20.600 | 20.700 | 20.130 | 20.650 | 20.339 | 6,962,809 |
| 2024-10-25 | 20.000 | 20.940 | 19.700 | 20.430 | 20.122 | 8,830,693 |
| 2024-10-24 | 21.000 | 21.000 | 20.400 | 20.520 | 20.211 | 6,611,623 |
| 2024-10-23 | 21.110 | 21.490 | 20.660 | 20.880 | 20.566 | 10,577,573 |
| 2024-10-22 | 20.890 | 23.000 | 20.000 | 21.610 | 21.285 | 17,359,745 |
| 2024-10-21 | 21.400 | 21.400 | 20.280 | 20.740 | 20.428 | 14,469,262 |
| 2024-10-18 | 19.360 | 21.960 | 19.360 | 21.050 | 20.733 | 13,057,332 |
| 2024-10-17 | 19.370 | 20.190 | 19.140 | 19.560 | 19.266 | 10,112,680 |
| 2024-10-16 | 18.730 | 19.180 | 18.430 | 18.700 | 18.418 | 6,660,885 |
| 2024-10-15 | 18.890 | 20.750 | 18.700 | 19.280 | 18.990 | 14,111,938 |
| 2024-10-14 | 17.820 | 18.800 | 17.390 | 18.630 | 18.350 | 6,712,262 |
| 2024-10-11 | 19.190 | 19.190 | 17.520 | 17.830 | 17.562 | 7,195,675 |
| 2024-10-10 | 20.040 | 20.470 | 19.100 | 19.250 | 18.960 | 9,304,656 |
| 2024-10-09 | 22.000 | 22.000 | 19.870 | 19.870 | 19.571 | 14,710,595 |
| 2024-10-08 | 25.210 | 25.350 | 20.680 | 23.300 | 22.949 | 19,167,885 |
| 2024-09-30 | 19.160 | 21.790 | 18.600 | 21.550 | 21.226 | 10,150,405 |
| 2024-09-27 | 17.600 | 18.290 | 17.350 | 18.170 | 17.896 | 2,458,238 |
| 2024-09-26 | 16.630 | 17.250 | 16.500 | 17.210 | 16.951 | 3,743,607 |
| 2024-09-25 | 16.500 | 17.280 | 16.350 | 16.810 | 16.439 | 6,143,945 |
| 2024-09-24 | 15.180 | 16.370 | 15.180 | 16.320 | 15.960 | 5,696,335 |
| 2024-09-23 | 15.530 | 15.630 | 15.160 | 15.180 | 14.845 | 2,608,125 |
| 2024-09-20 | 15.590 | 15.710 | 15.360 | 15.370 | 15.031 | 2,319,465 |
| 2024-09-19 | 15.600 | 16.180 | 15.570 | 15.740 | 15.392 | 2,933,145 |
| 2024-09-18 | 15.530 | 15.840 | 15.230 | 15.580 | 15.236 | 2,748,960 |
| 2024-09-13 | 16.060 | 16.190 | 15.610 | 15.670 | 15.324 | 3,534,817 |
| 2024-09-12 | 16.200 | 16.620 | 16.010 | 16.140 | 15.784 | 4,154,868 |
| 2024-09-11 | 15.730 | 16.280 | 15.730 | 15.910 | 15.559 | 3,607,320 |
| 2024-09-10 | 15.660 | 16.070 | 15.490 | 15.900 | 15.549 | 3,308,837 |
| 2024-09-09 | 15.660 | 16.050 | 15.600 | 15.820 | 15.471 | 3,294,201 |
| 2024-09-06 | 16.600 | 16.760 | 15.820 | 15.880 | 15.529 | 4,242,175 |
| 2024-09-05 | 16.500 | 16.810 | 16.310 | 16.590 | 16.224 | 4,975,640 |
| 2024-09-04 | 15.780 | 17.160 | 15.550 | 16.550 | 16.184 | 8,069,182 |
| 2024-09-03 | 15.700 | 15.970 | 15.620 | 15.830 | 15.480 | 3,073,029 |
| 2024-09-02 | 16.480 | 16.600 | 15.700 | 15.700 | 15.353 | 5,094,699 |
| 2024-08-30 | 16.250 | 16.760 | 16.120 | 16.540 | 16.175 | 4,705,098 |
| 2024-08-29 | 15.700 | 16.220 | 15.700 | 16.120 | 15.764 | 2,788,449 |
| 2024-08-28 | 15.710 | 16.030 | 15.680 | 15.880 | 15.529 | 1,579,299 |
| 2024-08-27 | 16.060 | 16.220 | 15.760 | 15.860 | 15.510 | 2,012,432 |
| 2024-08-26 | 15.890 | 16.560 | 15.830 | 16.140 | 15.784 | 3,048,257 |
| 2024-08-23 | 15.700 | 15.950 | 15.380 | 15.820 | 15.471 | 2,593,824 |
| 2024-08-22 | 15.960 | 16.040 | 15.680 | 15.800 | 15.451 | 2,333,226 |
| 2024-08-21 | 15.840 | 16.330 | 15.700 | 15.860 | 15.510 | 3,773,951 |
| 2024-08-20 | 16.310 | 16.440 | 15.750 | 15.810 | 15.461 | 3,856,664 |
| 2024-08-19 | 16.280 | 16.490 | 16.110 | 16.140 | 15.784 | 2,258,002 |
| 2024-08-16 | 16.210 | 16.720 | 16.110 | 16.400 | 16.038 | 2,118,294 |
| 2024-08-15 | 16.090 | 16.620 | 15.960 | 16.230 | 15.872 | 2,327,656 |
| 2024-08-14 | 16.290 | 16.370 | 16.060 | 16.090 | 15.735 | 1,364,953 |
| 2024-08-13 | 16.070 | 16.340 | 16.020 | 16.290 | 15.930 | 1,123,920 |
| 2024-08-12 | 16.100 | 16.410 | 16.010 | 16.100 | 15.744 | 1,617,478 |
| 2024-08-09 | 16.350 | 16.650 | 16.110 | 16.140 | 15.784 | 1,357,524 |
| 2024-08-08 | 16.360 | 16.530 | 15.910 | 16.300 | 15.940 | 2,198,287 |
| 2024-08-07 | 16.500 | 16.900 | 16.450 | 16.540 | 16.175 | 2,692,967 |
| 2024-08-06 | 16.330 | 16.820 | 16.220 | 16.720 | 16.351 | 2,455,520 |
| 2024-08-05 | 16.430 | 16.930 | 16.080 | 16.110 | 15.754 | 3,128,180 |
| 2024-08-02 | 17.130 | 17.310 | 16.600 | 16.650 | 16.282 | 2,113,281 |
| 2024-08-01 | 17.450 | 17.630 | 17.140 | 17.290 | 16.908 | 2,732,461 |
| 2024-07-31 | 16.820 | 17.580 | 16.660 | 17.510 | 17.123 | 2,979,412 |
| 2024-07-30 | 16.610 | 16.860 | 16.280 | 16.770 | 16.400 | 2,111,173 |
| 2024-07-29 | 16.660 | 16.900 | 16.550 | 16.610 | 16.243 | 2,067,895 |
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.