Opple Lighting Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.040	15.170	14.620	15.100	15.100	3,087,070
2024-07-24	16.480	16.750	16.160	16.360	16.360	2,689,261
2024-07-23	16.500	16.860	16.450	16.450	16.450	2,323,591
2024-07-22	16.740	17.000	16.290	16.600	16.600	1,968,754
2024-07-19	16.480	16.890	16.380	16.660	16.660	2,313,400
2024-07-18	15.920	16.400	15.800	16.310	16.310	2,326,330
2024-07-17	15.900	16.050	15.760	15.920	15.920	1,222,900
2024-07-16	16.290	16.290	15.830	15.900	15.900	1,716,430
2024-07-15	16.400	16.540	16.150	16.200	16.200	2,051,919
2024-07-12	16.700	16.800	16.550	16.620	16.620	1,674,186
2024-07-11	16.780	16.890	16.600	16.760	16.760	1,638,088
2024-07-10	16.720	16.720	16.390	16.560	16.560	1,174,822
2024-07-09	16.280	16.700	16.030	16.680	16.680	2,157,068
2024-07-08	16.590	16.620	16.210	16.250	16.250	1,671,800
2024-07-05	16.270	16.270	16.270	16.270	16.270	0
2024-07-04	16.700	16.750	16.150	16.270	16.270	2,283,607
2024-07-03	16.870	16.990	16.600	16.680	16.680	1,377,779
2024-07-02	17.310	17.310	16.660	16.820	16.820	2,508,311
2024-07-01	17.240	17.550	17.100	17.330	17.330	2,279,012
2024-06-28	17.380	17.630	17.260	17.340	17.340	1,431,464
2024-06-27	17.950	17.960	17.380	17.460	17.460	1,423,928
2024-06-26	17.600	17.950	17.470	17.950	17.950	924,920
2024-06-25	17.330	17.860	17.330	17.570	17.570	1,446,492
2024-06-24	17.610	17.850	17.460	17.500	17.500	2,084,039
2024-06-21	17.880	17.960	17.660	17.800	17.800	1,550,598
2024-06-20	18.280	18.400	17.820	17.900	17.900	2,338,990
2024-06-19	18.980	18.980	18.200	18.320	18.320	2,518,058
2024-06-18	19.180	19.180	18.580	18.790	18.790	1,728,810
2024-06-17	19.230	19.230	18.850	18.980	18.980	980,118
2024-06-14	19.040	19.140	18.900	18.970	18.970	1,031,876
2024-06-13	19.250	19.320	18.900	19.040	19.040	1,145,523
2024-06-12	19.240	19.420	19.130	19.180	19.180	863,718
2024-06-11	18.910	19.530	18.910	19.420	19.420	2,037,090
2024-06-07	19.520	19.660	19.050	19.180	19.180	1,656,575
2024-06-06	19.510	19.900	19.330	19.470	19.470	1,966,680
2024-06-05	20.330	20.340	19.690	19.730	19.730	1,432,445
2024-06-04	20.410	20.450	19.810	20.300	20.300	1,583,539
2024-06-03	19.810	20.570	19.800	20.300	20.300	2,751,417
2024-05-31	19.860	20.140	19.860	20.020	20.020	1,718,561
2024-05-30	20.110	20.180	19.700	19.850	19.850	958,931
2024-05-29	20.240	20.240	19.910	20.020	20.020	655,889
2024-05-28	20.020	20.340	19.920	20.080	20.080	1,456,298
2024-05-27	19.720	20.100	19.680	20.100	20.100	1,834,534
2024-05-24	20.050	20.160	19.760	19.830	19.830	1,570,091
2024-05-23	20.140	20.350	19.800	19.990	19.990	2,486,200
2024-05-22	20.380	20.590	20.220	20.300	20.300	2,005,923
2024-05-21	20.350	20.800	20.350	20.560	20.560	1,819,750
2024-05-20	20.200	20.790	20.200	20.550	20.550	3,061,365
2024-05-17	20.560	20.580	19.960	20.390	20.390	2,073,198
2024-05-16	19.620	20.490	19.620	20.400	20.400	4,105,379
2024-05-15	19.920	20.000	19.550	19.610	19.610	1,391,648
2024-05-14	20.200	20.430	19.880	19.930	19.930	2,475,653
2024-05-13	19.870	20.480	19.810	20.200	20.200	2,890,570
2024-05-10	19.210	20.430	19.210	20.180	20.180	4,448,434
2024-05-09	18.900	19.670	18.900	19.470	19.470	3,140,462
2024-05-08	19.000	19.530	18.950	19.010	19.010	2,407,477
2024-05-07	19.230	19.400	18.960	19.210	19.210	5,396,518
2024-05-06	18.110	19.690	18.110	19.440	19.440	10,391,436
2024-04-30	17.860	18.430	17.750	18.200	18.200	5,477,729
2024-04-29	17.490	17.940	17.050	17.870	17.870	7,993,389

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-08	0.5000 CNY
2022-07-14	0.5000 CNY
2021-07-28	0.5000 CNY
2020-07-02	0.5000 CNY
2019-06-27	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.