Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.010	16.160	15.510	16.110	16.110	2,710,221
2024-01-22	16.720	16.760	15.830	16.060	16.060	2,283,093
2024-01-19	16.810	16.960	16.690	16.820	16.820	1,287,927
2024-01-18	17.280	17.280	16.390	16.880	16.880	2,715,958
2024-01-17	17.380	17.580	17.100	17.100	17.100	1,502,440
2024-01-16	17.480	17.480	17.180	17.400	17.400	1,557,556
2024-01-15	17.100	17.510	17.050	17.330	17.330	1,761,772
2024-01-12	17.220	17.580	17.140	17.170	17.170	1,873,140
2024-01-11	17.030	17.250	16.910	17.200	17.200	1,492,308
2024-01-10	16.880	17.170	16.700	17.080	17.080	1,584,445
2024-01-09	16.840	17.010	16.750	16.980	16.980	1,366,309
2024-01-08	17.160	17.170	16.840	16.840	16.840	1,428,533
2024-01-05	17.160	17.370	17.070	17.170	17.170	1,297,700
2024-01-04	17.310	17.320	17.070	17.170	17.170	1,225,731
2024-01-03	17.380	17.460	17.170	17.340	17.340	1,839,248
2024-01-02	17.400	17.480	17.290	17.330	17.330	1,391,973
2023-12-29	17.330	17.450	17.230	17.380	17.380	1,309,105
2023-12-28	16.910	17.320	16.910	17.280	17.280	1,158,942
2023-12-27	16.960	17.100	16.800	17.080	17.080	1,122,227
2023-12-26	17.100	17.120	16.940	17.010	17.010	1,151,100
2023-12-25	17.090	17.330	16.920	17.030	17.030	1,286,808
2023-12-22	17.170	17.290	17.040	17.120	17.120	1,411,550
2023-12-21	17.020	17.260	16.860	17.150	17.150	1,363,507
2023-12-20	17.260	17.300	17.060	17.090	17.090	1,137,798
2023-12-19	17.250	17.280	17.040	17.190	17.190	1,273,935
2023-12-18	17.240	17.440	17.140	17.170	17.170	1,496,608
2023-12-15	17.480	17.570	17.250	17.310	17.310	1,420,205
2023-12-14	17.480	17.620	17.360	17.360	17.360	1,088,030
2023-12-13	17.660	17.660	17.380	17.420	17.420	1,845,674
2023-12-12	17.450	17.650	17.360	17.540	17.540	1,923,755
2023-12-11	17.580	17.760	17.380	17.400	17.400	3,348,333
2023-12-08	17.860	17.960	17.530	17.530	17.530	1,881,092
2023-12-07	18.010	18.040	17.730	17.910	17.910	1,546,839
2023-12-06	17.920	18.130	17.720	17.910	17.910	1,490,623
2023-12-05	18.210	18.290	17.870	17.870	17.870	2,085,123
2023-12-04	18.410	18.410	18.110	18.230	18.230	1,773,415
2023-12-01	18.400	18.420	18.140	18.310	18.310	2,043,784
2023-11-30	18.620	18.670	18.190	18.320	18.320	2,782,441
2023-11-29	18.680	18.900	18.610	18.660	18.660	1,557,997
2023-11-28	18.600	18.750	18.510	18.700	18.700	1,832,417
2023-11-27	18.820	18.900	18.390	18.620	18.620	2,075,244
2023-11-24	18.930	18.930	18.690	18.820	18.820	1,170,401
2023-11-23	18.570	18.890	18.530	18.870	18.870	1,549,736
2023-11-22	18.900	18.970	18.570	18.580	18.580	2,061,728
2023-11-21	19.140	19.150	18.800	18.860	18.860	2,246,347
2023-11-20	18.990	19.150	18.850	19.060	19.060	1,950,428
2023-11-17	18.720	18.980	18.630	18.950	18.950	1,212,905
2023-11-16	18.830	18.870	18.670	18.740	18.740	1,670,400
2023-11-15	18.900	18.910	18.730	18.870	18.870	1,629,683
2023-11-14	18.830	18.860	18.650	18.820	18.820	1,936,061
2023-11-13	19.190	19.280	18.740	18.790	18.790	2,918,877
2023-11-10	19.110	19.320	19.080	19.200	19.200	1,067,526
2023-11-09	19.220	19.350	19.140	19.200	19.200	963,386
2023-11-08	19.640	19.720	19.170	19.280	19.280	2,214,881
2023-11-07	19.750	19.780	19.530	19.580	19.580	1,277,075
2023-11-06	19.480	19.830	19.480	19.710	19.710	2,308,621
2023-11-03	19.390	19.740	19.350	19.430	19.430	2,315,222
2023-11-02	19.490	19.740	19.250	19.430	19.430	2,187,659
2023-11-01	19.370	19.780	19.300	19.550	19.550	2,671,566
2023-10-31	19.430	19.610	18.700	19.520	19.520	5,215,362

← NewerPage 12 of 21 · 1,217 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.