Xi an Bright Laser Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 224.60 | 225.76 | 218.99 | 222.80 | 80.768 | 516,739 |
| 2021-11-05 | 226.50 | 230.96 | 225.38 | 226.28 | 82.029 | 463,052 |
| 2021-11-04 | 223.00 | 232.00 | 222.00 | 228.11 | 82.693 | 760,019 |
| 2021-11-03 | 221.22 | 230.97 | 220.02 | 223.34 | 80.963 | 876,946 |
| 2021-11-02 | 218.00 | 232.40 | 217.00 | 224.00 | 81.203 | 1,309,820 |
| 2021-11-01 | 212.19 | 217.79 | 212.19 | 216.35 | 78.429 | 635,897 |
| 2021-10-29 | 218.00 | 218.44 | 212.00 | 214.57 | 77.784 | 675,191 |
| 2021-10-28 | 221.99 | 221.99 | 217.94 | 218.52 | 79.216 | 427,174 |
| 2021-10-27 | 220.00 | 224.45 | 217.12 | 223.00 | 80.840 | 807,120 |
| 2021-10-26 | 223.00 | 223.00 | 216.00 | 218.93 | 79.365 | 764,656 |
| 2021-10-25 | 218.00 | 224.76 | 218.00 | 220.86 | 80.064 | 575,405 |
| 2021-10-22 | 218.00 | 219.88 | 216.01 | 218.98 | 79.383 | 436,564 |
| 2021-10-21 | 217.10 | 220.82 | 216.00 | 218.86 | 79.339 | 524,946 |
| 2021-10-20 | 223.00 | 223.70 | 216.66 | 218.30 | 79.136 | 799,631 |
| 2021-10-19 | 203.08 | 225.00 | 200.13 | 223.30 | 80.949 | 1,864,166 |
| 2021-10-18 | 207.83 | 207.83 | 202.00 | 203.01 | 73.593 | 386,626 |
| 2021-10-15 | 198.03 | 208.00 | 197.19 | 206.00 | 74.677 | 630,302 |
| 2021-10-14 | 203.21 | 205.46 | 199.00 | 199.50 | 72.321 | 635,024 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0288 CNY |
| 2026-06-24 | 0.0813 CNY |
| 2025-07-15 | 0.1120 CNY |
| 2024-05-14 | 0.1456 CNY |
| 2023-05-15 | 0.0700 CNY |
| 2021-07-14 | 0.1085 CNY |
| 2020-07-08 | 0.0935 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.