Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.970	16.970	16.700	16.780	16.369	1,309,029
2023-02-01	16.800	16.880	16.720	16.830	16.418	1,261,889
2023-01-31	16.770	16.900	16.680	16.770	16.360	1,331,368
2023-01-30	16.990	17.130	16.740	16.800	16.389	2,181,075
2023-01-20	16.870	16.950	16.720	16.820	16.408	1,149,370
2023-01-19	16.730	16.910	16.600	16.810	16.399	1,584,701
2023-01-18	16.580	16.930	16.580	16.790	16.379	2,032,527
2023-01-17	16.760	16.780	16.590	16.680	16.272	1,231,593
2023-01-16	16.580	16.770	16.480	16.730	16.321	2,467,156
2023-01-13	15.860	16.630	15.810	16.610	16.204	3,223,626
2023-01-12	15.920	15.950	15.730	15.820	15.433	882,470
2023-01-11	15.890	16.070	15.780	15.850	15.462	1,047,570
2023-01-10	15.960	16.000	15.840	15.890	15.501	851,941
2023-01-09	15.950	16.140	15.850	15.950	15.560	1,089,852
2023-01-06	16.080	16.160	15.820	15.880	15.491	1,398,720
2023-01-05	15.820	16.110	15.710	16.080	15.687	1,375,008
2023-01-04	15.600	15.970	15.600	15.820	15.433	1,501,202
2023-01-03	15.490	16.050	15.490	15.670	15.287	2,141,776
2022-12-30	15.430	15.530	15.370	15.480	15.101	637,264
2022-12-29	15.510	15.540	15.340	15.340	14.965	1,031,246
2022-12-28	15.770	15.870	15.510	15.510	15.130	963,525
2022-12-27	15.690	15.840	15.620	15.770	15.384	748,517
2022-12-26	15.770	15.900	15.550	15.610	15.228	1,139,068
2022-12-23	15.820	16.030	15.540	15.730	15.345	812,978
2022-12-22	15.960	16.250	15.870	15.910	15.521	1,038,100
2022-12-21	16.160	16.220	15.840	15.890	15.501	1,268,744
2022-12-20	16.180	16.420	16.050	16.160	15.765	1,258,030
2022-12-19	16.710	16.810	16.200	16.280	15.882	1,425,827
2022-12-16	16.390	16.720	16.280	16.660	16.252	1,880,597
2022-12-15	16.610	16.800	16.330	16.390	15.989	1,696,195
2022-12-14	16.160	16.740	16.160	16.620	16.213	2,445,170
2022-12-13	16.270	16.380	16.100	16.260	15.862	1,854,626
2022-12-12	16.520	16.600	16.220	16.260	15.862	2,327,481
2022-12-09	16.690	16.780	16.530	16.530	16.125	4,093,644
2022-12-08	16.860	16.860	16.500	16.600	16.194	2,269,439
2022-12-07	16.790	16.980	16.650	16.810	16.399	2,372,352
2022-12-06	16.810	17.140	16.720	16.770	16.360	1,806,295
2022-12-05	16.350	16.940	16.280	16.830	16.418	3,287,221
2022-12-02	16.310	16.470	16.190	16.240	15.843	1,409,153
2022-12-01	16.360	16.550	16.240	16.430	16.028	1,861,132
2022-11-30	16.460	16.560	16.180	16.260	15.862	1,604,199
2022-11-29	16.100	16.580	16.070	16.500	16.096	1,749,501
2022-11-28	16.000	16.180	15.910	16.000	15.608	1,521,362
2022-11-25	16.290	16.320	16.090	16.270	15.872	667,188
2022-11-24	16.140	16.390	16.040	16.220	15.823	1,248,158
2022-11-23	16.210	16.330	16.040	16.140	15.745	1,128,033
2022-11-22	16.200	16.350	16.130	16.250	15.852	1,152,252
2022-11-21	16.370	16.400	16.180	16.230	15.833	916,207
2022-11-18	16.360	16.630	16.360	16.530	16.125	1,301,712
2022-11-17	16.360	16.490	16.250	16.450	16.047	810,498
2022-11-16	16.350	16.490	16.200	16.410	16.008	1,490,373
2022-11-15	16.020	16.400	16.020	16.380	15.979	1,504,136
2022-11-14	16.120	16.390	16.020	16.100	15.706	1,954,370
2022-11-11	16.090	16.280	16.010	16.040	15.647	1,650,436
2022-11-10	15.860	15.950	15.630	15.820	15.433	916,219
2022-11-09	15.770	15.970	15.770	15.940	15.550	757,540
2022-11-08	16.000	16.000	15.740	15.850	15.462	686,579
2022-11-07	15.880	15.990	15.750	15.940	15.550	1,360,050
2022-11-04	15.820	15.970	15.690	15.880	15.491	1,441,822
2022-11-03	15.770	15.870	15.570	15.790	15.404	1,219,723

← NewerPage 16 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.