Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.820	16.970	16.690	16.840	16.840	2,639,200
2024-04-25	16.720	16.840	16.570	16.680	16.680	1,686,700
2024-04-24	16.930	16.930	16.500	16.620	16.620	2,085,180
2024-04-23	16.850	17.030	16.730	16.870	16.870	2,016,547
2024-04-22	16.800	17.050	16.730	16.850	16.850	3,165,637
2024-04-19	16.450	17.050	16.420	17.010	17.010	4,000,435
2024-04-18	15.980	16.880	15.800	16.580	16.580	4,694,615
2024-04-17	15.410	15.960	15.360	15.950	15.950	2,859,135
2024-04-16	15.650	15.690	15.150	15.210	15.210	3,076,275
2024-04-15	15.550	15.820	15.230	15.640	15.640	2,817,825
2024-04-12	15.440	15.740	15.390	15.530	15.530	2,649,508
2024-04-11	15.550	15.720	15.280	15.310	15.310	2,447,885
2024-04-10	15.980	16.020	15.410	15.590	15.590	2,210,771
2024-04-09	16.040	16.250	15.850	16.050	16.050	1,833,509
2024-04-08	16.400	16.430	15.930	16.000	16.000	2,471,162
2024-04-03	16.640	16.700	16.380	16.430	16.430	2,212,921
2024-04-02	17.100	17.170	16.420	16.660	16.660	3,235,052
2024-04-01	16.250	17.210	16.230	17.100	17.100	3,920,880
2024-03-29	15.950	16.200	15.900	16.130	16.130	623,200
2024-03-28	15.700	16.070	15.650	16.010	16.010	1,371,853
2024-03-27	16.040	16.040	15.700	15.710	15.710	1,252,105
2024-03-26	15.780	15.980	15.700	15.890	15.890	1,271,802
2024-03-25	16.010	16.160	15.780	15.780	15.780	2,162,890
2024-03-22	16.320	16.380	15.960	16.050	16.050	2,084,300
2024-03-21	16.450	16.500	16.300	16.320	16.320	1,410,328
2024-03-20	16.410	16.450	16.340	16.410	16.410	1,477,779
2024-03-19	16.380	16.540	16.320	16.400	16.400	1,532,842
2024-03-18	16.350	16.470	16.200	16.390	16.390	1,909,063
2024-03-15	16.180	16.360	16.160	16.340	16.340	1,533,319
2024-03-14	16.380	16.400	16.120	16.210	16.210	1,777,507
2024-03-13	16.480	16.480	16.180	16.380	16.380	2,122,441
2024-03-12	16.250	16.470	16.160	16.420	16.420	1,575,657
2024-03-11	16.020	16.180	15.930	16.170	16.170	1,468,628
2024-03-08	15.810	16.050	15.800	16.030	16.030	1,273,472
2024-03-07	16.080	16.120	15.770	15.820	15.820	1,337,086
2024-03-06	16.040	16.090	15.680	15.960	15.960	1,592,526
2024-03-05	15.980	16.190	15.850	15.940	15.940	1,884,918
2024-03-04	16.400	16.400	15.970	16.060	16.060	2,102,383
2024-03-01	16.420	16.450	16.180	16.250	16.250	1,884,861
2024-02-29	15.830	16.450	15.790	16.410	16.410	2,981,186
2024-02-28	16.500	16.680	15.880	15.890	15.890	3,131,221
2024-02-27	16.480	16.500	16.210	16.460	16.460	1,778,271
2024-02-26	16.150	16.450	16.030	16.370	16.370	2,761,850
2024-02-23	15.830	16.260	15.560	16.190	16.190	2,424,335
2024-02-22	15.700	15.800	15.550	15.680	15.680	2,193,449
2024-02-21	15.480	16.100	15.480	15.640	15.640	3,106,826
2024-02-20	15.420	15.720	15.300	15.650	15.650	2,962,758
2024-02-19	15.500	15.730	15.150	15.420	15.420	4,845,750
2024-02-08	14.700	15.470	14.050	15.440	15.440	6,028,830
2024-02-07	14.960	15.230	14.470	14.650	14.650	4,573,649
2024-02-06	13.930	14.960	13.430	14.830	14.830	4,329,431
2024-02-05	15.100	15.360	13.880	14.170	14.170	4,089,567
2024-02-02	15.800	15.870	14.700	15.100	15.100	2,687,588
2024-02-01	15.740	15.830	15.290	15.590	15.590	2,581,877
2024-01-31	16.250	16.300	15.650	15.770	15.770	2,704,903
2024-01-30	16.750	16.780	16.210	16.240	16.240	1,731,693
2024-01-29	17.080	17.160	16.790	16.800	16.800	2,017,900
2024-01-26	16.950	17.180	16.800	16.990	16.990	1,610,903
2024-01-25	16.200	16.950	16.100	16.900	16.900	1,719,881
2024-01-24	16.150	16.480	15.700	16.230	16.230	2,537,333

← NewerPage 11 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.