Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.620	20.170	19.420	20.100	19.608	1,827,927
2023-07-27	21.010	21.050	19.560	19.630	19.150	3,481,531
2023-07-26	20.990	21.120	20.800	20.990	20.476	1,106,480
2023-07-25	20.600	21.070	20.550	20.990	20.476	1,507,180
2023-07-24	20.400	20.660	20.260	20.370	19.872	1,946,818
2023-07-21	21.270	21.270	20.520	20.560	20.057	1,539,810
2023-07-20	20.860	21.290	20.820	21.000	20.486	2,133,215
2023-07-19	20.690	20.830	20.490	20.820	20.311	1,342,810
2023-07-18	20.800	20.800	20.420	20.700	20.193	1,364,795
2023-07-17	20.720	20.800	20.450	20.650	20.145	983,850
2023-07-14	20.800	20.880	20.490	20.690	20.184	769,874
2023-07-13	20.550	20.780	20.370	20.680	20.174	1,163,886
2023-07-12	20.770	20.840	20.350	20.350	19.852	952,700
2023-07-11	20.490	20.880	20.380	20.700	20.193	1,245,987
2023-07-10	20.760	20.760	20.320	20.430	19.930	1,120,548
2023-07-07	20.550	20.800	20.340	20.720	20.213	1,215,149
2023-07-06	20.520	20.650	20.300	20.510	20.008	1,025,500
2023-07-05	20.650	20.840	20.400	20.590	20.086	1,491,017
2023-07-04	20.610	20.800	20.430	20.500	19.998	1,245,691
2023-07-03	20.300	20.810	20.080	20.700	20.193	1,918,044
2023-06-30	20.150	20.450	20.000	20.300	19.803	1,841,863
2023-06-29	19.620	19.990	19.550	19.940	19.452	1,224,345
2023-06-28	20.200	20.250	19.620	19.800	19.315	1,718,373
2023-06-27	19.020	20.360	19.020	20.080	19.589	3,018,362
2023-06-26	19.620	19.800	19.100	19.150	18.681	1,916,115
2023-06-21	20.190	20.250	19.650	19.690	19.208	1,335,482
2023-06-20	20.070	20.250	19.970	20.050	19.559	1,694,737
2023-06-19	20.280	20.310	19.880	20.070	19.579	1,852,515
2023-06-16	20.890	20.950	19.980	20.170	19.676	2,857,740
2023-06-15	20.750	21.030	20.680	20.840	20.330	1,849,053
2023-06-14	20.620	20.970	20.550	20.880	20.369	1,210,937
2023-06-13	20.750	20.900	20.540	20.640	20.135	1,031,719
2023-06-12	20.250	21.050	20.240	20.780	20.271	2,057,572
2023-06-09	20.540	20.810	20.250	20.370	19.872	2,228,168
2023-06-08	20.210	20.540	20.030	20.530	20.028	2,846,208
2023-06-07	20.120	20.510	20.070	20.260	19.764	1,038,495
2023-06-06	20.630	20.630	20.100	20.150	19.657	1,181,008
2023-06-05	20.350	20.590	20.230	20.570	20.067	1,714,644
2023-06-02	19.800	20.280	19.800	20.210	19.715	1,949,870
2023-06-01	19.740	20.200	19.670	19.800	19.315	1,637,582
2023-05-31	19.940	20.160	19.810	19.900	19.413	1,328,757
2023-05-30	20.040	20.200	19.800	19.980	19.491	991,657
2023-05-29	19.890	20.280	19.790	19.970	19.481	1,247,996
2023-05-26	19.880	19.960	19.530	19.780	19.296	1,145,634
2023-05-25	19.680	19.890	19.430	19.840	19.354	1,580,100
2023-05-24	19.810	19.930	19.320	19.580	19.101	2,418,318
2023-05-23	20.670	20.690	19.810	19.860	19.374	2,646,252
2023-05-22	20.190	20.750	20.130	20.670	20.164	2,968,200
2023-05-19	20.000	20.390	19.900	20.190	19.696	1,375,296
2023-05-18	20.480	20.480	19.990	20.140	19.647	1,758,903
2023-05-17	20.180	20.500	19.930	20.380	19.881	2,303,647
2023-05-16	20.110	20.660	19.930	20.160	19.667	3,205,997
2023-05-15	20.080	20.190	19.750	20.180	19.686	2,081,592
2023-05-12	20.180	20.500	19.860	20.100	19.608	2,033,280
2023-05-11	20.240	20.520	20.030	20.180	19.686	3,291,543
2023-05-10	20.910	20.910	19.990	20.120	19.628	3,545,306
2023-05-09	21.560	21.750	20.540	20.600	20.096	4,053,389
2023-05-08	21.280	21.990	21.100	21.760	21.227	5,099,147
2023-05-05	21.010	21.470	20.310	21.300	20.779	5,609,450
2023-05-04	20.700	21.370	20.580	21.000	20.486	6,826,265

← NewerPage 14 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.