Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.250	21.300	20.080	20.830	20.320	8,126,976
2023-04-27	17.930	20.000	17.930	20.000	19.511	3,717,138
2023-04-26	17.970	18.290	17.820	18.180	17.735	1,130,280
2023-04-25	18.070	18.470	17.660	17.970	17.530	2,017,776
2023-04-24	17.930	18.360	17.910	18.020	17.579	1,766,500
2023-04-21	18.740	18.870	17.920	17.940	17.501	2,861,240
2023-04-20	18.940	18.950	18.660	18.730	18.272	1,260,294
2023-04-19	19.610	19.610	18.800	18.880	18.418	2,113,515
2023-04-18	19.410	19.600	19.190	19.380	18.906	1,287,201
2023-04-17	18.860	19.570	18.860	19.360	18.886	1,986,985
2023-04-14	19.120	19.310	18.840	18.930	18.467	1,771,150
2023-04-13	19.300	19.500	19.060	19.120	18.652	1,135,512
2023-04-12	19.310	19.740	19.310	19.380	18.906	1,384,308
2023-04-11	19.630	19.630	19.220	19.320	18.847	1,090,500
2023-04-10	19.330	19.750	19.310	19.630	19.150	1,946,516
2023-04-07	19.480	19.500	19.200	19.300	18.828	894,800
2023-04-06	19.400	19.630	19.050	19.420	18.945	1,659,684
2023-04-04	19.240	19.440	19.060	19.300	18.828	1,223,025
2023-04-03	19.360	19.590	19.100	19.270	18.798	1,616,960
2023-03-31	19.680	19.730	19.230	19.330	18.857	1,855,361
2023-03-30	19.150	19.710	18.950	19.700	19.218	2,755,054
2023-03-29	19.010	19.300	19.000	19.090	18.623	1,052,500
2023-03-28	19.090	19.300	18.970	19.070	18.603	1,506,360
2023-03-27	19.310	19.460	18.880	19.060	18.594	1,627,900
2023-03-24	19.350	19.570	19.210	19.320	18.847	1,580,338
2023-03-23	19.010	19.300	18.810	19.280	18.808	1,809,443
2023-03-22	19.100	19.240	18.860	19.050	18.584	1,993,733
2023-03-21	18.290	19.100	18.200	19.040	18.574	3,090,860
2023-03-20	18.400	18.460	17.900	18.190	17.745	2,207,541
2023-03-17	18.190	18.580	18.140	18.400	17.950	2,653,080
2023-03-16	17.920	18.250	17.850	18.120	17.677	1,485,095
2023-03-15	17.960	18.170	17.810	18.000	17.560	1,210,470
2023-03-14	18.160	18.270	17.770	17.810	17.374	1,531,968
2023-03-13	18.070	18.380	18.040	18.100	17.657	1,474,625
2023-03-10	18.230	18.620	18.070	18.090	17.647	1,389,246
2023-03-09	18.500	18.630	18.200	18.330	17.881	1,014,150
2023-03-08	18.450	18.510	18.280	18.470	18.018	1,227,636
2023-03-07	18.790	18.950	18.380	18.420	17.969	2,142,676
2023-03-06	19.210	19.250	18.680	18.800	18.340	2,082,102
2023-03-03	19.180	19.280	18.920	19.010	18.545	1,850,246
2023-03-02	19.360	19.450	19.140	19.200	18.730	1,649,181
2023-03-01	19.340	19.500	19.080	19.340	18.867	2,136,227
2023-02-28	19.650	19.740	19.200	19.330	18.857	2,569,337
2023-02-27	19.700	19.780	19.180	19.570	19.091	3,870,792
2023-02-24	19.600	19.720	19.310	19.550	19.072	2,410,948
2023-02-23	19.570	19.660	19.310	19.570	19.091	3,844,697
2023-02-22	19.090	19.600	18.850	19.580	19.101	7,426,657
2023-02-21	18.350	19.180	18.220	19.100	18.633	8,854,201
2023-02-20	17.170	18.400	17.130	18.350	17.901	7,334,623
2023-02-17	17.360	17.490	17.130	17.130	16.711	1,883,703
2023-02-16	17.520	17.850	17.140	17.260	16.838	2,596,189
2023-02-15	17.630	17.710	17.430	17.520	17.091	1,531,226
2023-02-14	17.650	17.920	17.440	17.530	17.101	2,499,141
2023-02-13	17.230	17.670	17.120	17.560	17.130	3,614,481
2023-02-10	16.990	17.280	16.940	17.150	16.730	2,065,094
2023-02-09	16.730	17.060	16.630	17.050	16.633	2,390,579
2023-02-08	16.770	16.920	16.710	16.760	16.350	1,496,522
2023-02-07	16.440	16.870	16.440	16.770	16.360	1,686,648
2023-02-06	16.640	16.640	16.370	16.460	16.057	1,673,063
2023-02-03	16.790	16.790	16.460	16.680	16.272	1,569,122

← NewerPage 15 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.