Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.110	21.160	19.360	19.640	19.640	7,439,701
2023-10-27	20.790	21.510	20.180	21.450	21.450	3,819,060
2023-10-26	19.720	20.980	19.700	20.800	20.800	3,665,022
2023-10-25	19.780	20.050	19.760	19.810	19.810	1,372,766
2023-10-24	19.550	19.950	19.400	19.880	19.880	1,454,406
2023-10-23	19.750	20.080	19.330	19.440	19.440	1,317,800
2023-10-20	20.170	20.400	19.820	19.900	19.900	1,565,700
2023-10-19	20.120	20.320	19.980	20.040	20.040	1,392,032
2023-10-18	20.530	20.530	20.150	20.150	20.150	1,287,393
2023-10-17	20.770	20.770	20.250	20.630	20.630	1,819,711
2023-10-16	20.800	20.950	20.480	20.570	20.570	1,661,101
2023-10-13	20.990	21.020	20.640	20.800	20.800	1,211,100
2023-10-12	21.010	21.050	20.710	21.000	21.000	1,685,356
2023-10-11	20.750	21.060	20.610	20.950	20.950	2,030,120
2023-10-10	20.880	20.980	20.530	20.660	20.660	2,486,178
2023-10-09	21.060	21.200	20.720	20.830	20.830	1,703,399
2023-09-28	20.980	21.100	20.740	20.960	20.960	1,092,230
2023-09-27	20.800	21.080	20.700	20.900	20.900	1,144,881
2023-09-26	20.900	21.050	20.690	20.800	20.800	1,068,001
2023-09-25	21.010	21.170	20.800	20.880	20.880	1,505,657
2023-09-22	20.810	21.000	20.640	21.000	21.000	1,418,400
2023-09-21	20.670	20.900	20.600	20.830	20.830	1,312,777
2023-09-20	20.640	20.730	20.560	20.680	20.680	1,389,748
2023-09-19	20.790	20.790	20.580	20.740	20.740	1,033,083
2023-09-18	20.820	20.830	20.560	20.790	20.790	1,437,838
2023-09-15	20.600	20.880	20.590	20.820	20.820	1,345,435
2023-09-14	20.740	20.890	20.530	20.640	20.640	1,345,617
2023-09-13	20.750	20.830	20.520	20.610	20.610	1,394,311
2023-09-12	20.820	20.870	20.510	20.800	20.800	2,025,165
2023-09-11	20.700	20.890	20.500	20.820	20.820	2,336,247
2023-09-08	20.680	20.930	20.480	20.580	20.580	1,083,800
2023-09-07	20.940	21.030	20.740	20.810	20.810	2,063,961
2023-09-06	21.360	21.360	20.920	20.960	20.960	2,298,946
2023-09-05	21.510	21.700	21.220	21.420	21.420	3,617,280
2023-09-04	21.480	21.650	21.280	21.420	21.420	4,097,677
2023-09-01	21.330	21.790	21.200	21.320	21.320	5,791,935
2023-08-31	21.500	21.980	21.110	21.440	21.440	7,713,661
2023-08-30	19.980	21.210	19.940	21.210	21.210	7,567,469
2023-08-29	18.790	19.350	18.600	19.280	19.280	2,241,691
2023-08-28	19.180	19.350	18.510	18.870	18.870	2,016,909
2023-08-25	18.850	18.850	18.170	18.230	18.230	1,502,598
2023-08-24	18.630	18.940	18.530	18.800	18.800	773,354
2023-08-23	18.800	18.870	18.470	18.550	18.550	627,450
2023-08-22	18.780	18.880	18.420	18.790	18.790	940,446
2023-08-21	18.900	19.070	18.750	18.750	18.750	660,670
2023-08-18	19.120	19.270	18.910	18.910	18.910	832,236
2023-08-17	19.250	19.250	19.000	19.170	19.170	867,504
2023-08-16	19.300	19.540	19.010	19.270	19.270	889,704
2023-08-15	19.400	19.490	19.100	19.290	19.290	903,076
2023-08-14	19.120	19.450	18.990	19.350	19.350	857,420
2023-08-11	19.660	19.850	19.310	19.320	19.320	938,150
2023-08-10	19.570	19.660	19.120	19.660	19.660	1,521,340
2023-08-09	19.580	19.880	19.430	19.590	19.590	921,248
2023-08-08	19.930	19.930	19.400	19.690	19.690	1,284,432
2023-08-07	20.240	20.480	19.850	20.430	19.930	2,545,996
2023-08-04	20.580	20.760	20.260	20.260	19.764	1,205,011
2023-08-03	21.060	21.060	20.250	20.590	20.086	2,471,687
2023-08-02	20.630	21.430	20.610	21.060	20.545	2,200,941
2023-08-01	20.460	20.720	20.200	20.630	20.125	1,733,590
2023-07-31	20.100	20.540	19.950	20.370	19.872	1,569,512

← NewerPage 13 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.