Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.770	15.870	15.570	15.790	15.404	1,219,723
2022-11-02	15.710	15.980	15.710	15.790	15.404	1,442,989
2022-11-01	15.720	15.850	15.450	15.800	15.413	1,751,846
2022-10-31	14.830	15.830	14.830	15.720	15.335	2,480,546
2022-10-28	15.350	15.410	14.820	14.920	14.555	1,120,135
2022-10-27	15.130	15.440	15.120	15.350	14.974	1,035,824
2022-10-26	15.010	15.410	14.960	15.140	14.770	963,301
2022-10-25	15.250	15.380	14.900	14.960	14.594	1,367,155
2022-10-24	15.580	15.800	15.220	15.260	14.887	1,159,483
2022-10-21	15.540	15.740	15.450	15.560	15.179	848,411
2022-10-20	15.580	15.780	15.460	15.470	15.091	1,039,953
2022-10-19	15.670	15.730	15.510	15.580	15.199	794,860
2022-10-18	15.780	15.800	15.530	15.650	15.267	987,500
2022-10-17	15.500	15.780	15.400	15.700	15.316	1,162,300
2022-10-14	15.250	15.500	15.220	15.490	15.111	1,442,800
2022-10-13	14.870	15.170	14.780	15.100	14.730	1,418,137
2022-10-12	14.850	14.890	14.240	14.880	14.516	1,883,000
2022-10-11	14.880	14.900	14.520	14.670	14.311	942,569
2022-10-10	15.130	15.350	14.710	14.770	14.409	1,054,710
2022-09-30	15.280	15.440	15.100	15.130	14.760	623,870
2022-09-29	15.420	15.580	15.140	15.200	14.828	767,294
2022-09-28	15.320	15.490	15.260	15.260	14.887	699,455
2022-09-27	15.030	15.460	15.020	15.430	15.052	1,069,481
2022-09-26	15.260	15.490	14.970	14.970	14.604	1,099,960
2022-09-23	15.360	15.480	15.150	15.380	15.004	897,330
2022-09-22	15.250	15.490	15.170	15.360	14.984	1,014,914
2022-09-21	15.240	15.390	14.930	15.320	14.945	867,850
2022-09-20	15.310	15.490	15.170	15.240	14.867	847,660
2022-09-19	15.490	15.600	15.050	15.250	14.877	1,383,735
2022-09-16	15.920	16.130	15.450	15.450	15.072	2,173,032
2022-09-15	16.130	16.330	15.920	16.020	15.628	1,432,423
2022-09-14	16.060	16.150	15.990	16.110	15.716	1,133,986
2022-09-13	16.280	16.430	16.200	16.270	15.872	1,412,329
2022-09-09	16.160	16.290	16.070	16.280	15.882	1,324,500
2022-09-08	16.160	16.170	16.030	16.160	15.765	1,458,400
2022-09-07	16.280	16.290	15.980	16.080	15.687	2,418,495
2022-09-06	16.370	16.490	16.160	16.230	15.833	2,099,195
2022-09-05	16.550	16.690	16.150	16.380	15.979	2,639,156
2022-09-02	17.000	17.090	16.520	16.550	16.145	2,953,898
2022-09-01	17.150	17.430	16.820	17.040	16.623	3,987,521
2022-08-31	16.880	17.260	16.600	17.260	16.838	3,970,330
2022-08-30	17.040	17.240	16.620	16.820	16.408	3,384,087
2022-08-29	16.410	17.490	16.130	17.220	16.799	4,468,514
2022-08-26	16.280	16.530	16.210	16.400	15.999	885,816
2022-08-25	16.250	16.370	16.120	16.210	15.813	823,200
2022-08-24	16.610	16.660	16.200	16.250	15.852	1,142,021
2022-08-23	16.770	16.770	16.490	16.600	16.194	1,082,513
2022-08-22	16.460	16.890	16.320	16.740	16.330	1,308,807
2022-08-19	16.730	16.780	16.460	16.460	16.057	1,097,698
2022-08-18	16.510	16.770	16.410	16.710	16.301	1,447,301
2022-08-17	16.580	16.600	16.330	16.600	16.194	894,402
2022-08-16	16.570	16.700	16.410	16.550	16.145	912,055
2022-08-15	16.460	16.580	16.240	16.550	16.145	1,043,562
2022-08-12	16.570	16.620	16.400	16.470	16.067	992,960
2022-08-11	15.900	16.660	15.800	16.570	16.165	2,263,384
2022-08-10	16.140	16.140	15.750	15.800	15.413	1,380,695
2022-08-09	16.030	16.170	15.900	16.120	15.726	877,522
2022-08-08	16.170	16.170	15.900	16.020	15.628	1,379,770
2022-08-05	15.680	16.130	15.390	16.090	15.696	1,458,701
2022-08-04	15.790	15.870	15.440	15.630	15.248	1,287,250

← NewerPage 17 of 21 · 1,213 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.