Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	16.010	16.320	15.280	15.720	15.335	1,295,381
2022-08-02	16.650	16.660	15.910	16.110	15.716	1,870,733
2022-08-01	16.630	16.800	16.540	16.720	16.311	822,089
2022-07-29	16.930	16.930	16.590	16.630	16.223	790,360
2022-07-28	16.870	16.950	16.660	16.870	16.457	859,908
2022-07-27	16.560	16.820	16.500	16.810	16.399	1,116,786
2022-07-26	16.530	16.700	16.400	16.540	16.135	829,880
2022-07-25	16.660	16.740	16.430	16.510	16.106	546,401
2022-07-22	16.690	16.800	16.450	16.650	16.243	876,042
2022-07-21	16.510	16.840	16.510	16.670	16.262	1,214,810
2022-07-20	16.360	16.580	16.320	16.550	16.145	822,811
2022-07-19	16.160	16.350	16.110	16.320	15.921	834,101
2022-07-18	16.000	16.230	15.950	16.120	15.726	829,900
2022-07-15	16.130	16.300	15.930	15.950	15.560	906,875
2022-07-14	16.520	16.650	16.150	16.240	15.843	1,530,862
2022-07-13	16.820	17.050	16.820	17.040	16.135	1,281,615
2022-07-12	17.300	17.350	16.860	16.860	15.965	1,266,240
2022-07-11	17.230	17.300	16.970	17.290	16.372	1,240,940
2022-07-08	17.200	17.350	17.040	17.180	16.268	980,122
2022-07-07	17.110	17.180	16.930	17.130	16.220	969,467
2022-07-06	17.200	17.350	16.900	17.060	16.154	1,349,094
2022-07-05	17.420	17.600	17.070	17.250	16.334	1,574,197
2022-07-04	17.300	17.440	17.100	17.410	16.486	1,009,658
2022-07-01	17.450	17.600	17.270	17.290	16.372	1,168,684
2022-06-30	17.500	17.770	17.360	17.450	16.523	1,669,023
2022-06-29	17.490	17.750	17.410	17.450	16.523	1,643,721
2022-06-28	17.340	17.550	17.200	17.520	16.590	1,290,026
2022-06-27	17.650	17.680	17.230	17.330	16.410	1,457,862
2022-06-24	17.000	17.640	17.000	17.500	16.571	1,797,264
2022-06-23	16.920	17.150	16.910	17.080	16.173	1,079,103
2022-06-22	17.530	17.530	16.920	16.960	16.060	1,266,963
2022-06-21	17.320	17.680	17.160	17.450	16.523	2,544,262
2022-06-20	16.880	17.470	16.820	17.320	16.400	2,416,230
2022-06-17	16.710	16.840	16.380	16.820	15.927	1,684,946
2022-06-16	16.820	16.960	16.700	16.810	15.917	2,040,054
2022-06-15	16.570	17.070	16.440	16.760	15.870	1,797,447
2022-06-14	16.290	16.490	16.130	16.490	15.614	1,278,129
2022-06-13	16.670	16.820	16.350	16.510	15.633	1,611,322
2022-06-10	16.630	16.860	16.510	16.800	15.908	1,689,640
2022-06-09	17.000	17.000	16.560	16.630	15.747	1,347,364
2022-06-08	17.000	17.100	16.720	16.990	16.088	1,371,174
2022-06-07	17.360	17.360	16.940	17.020	16.116	1,346,180
2022-06-06	17.190	17.370	17.000	17.260	16.344	947,707
2022-06-02	17.130	17.180	16.900	17.130	16.220	705,168
2022-06-01	16.960	17.250	16.950	17.060	16.154	916,137
2022-05-31	16.770	17.070	16.660	16.950	16.050	1,012,206
2022-05-30	16.760	16.820	16.600	16.790	15.899	682,549
2022-05-27	16.720	16.890	16.540	16.670	15.785	812,329
2022-05-26	16.540	16.780	16.250	16.720	15.832	1,189,826
2022-05-25	16.440	16.550	16.220	16.460	15.586	906,430
2022-05-24	17.060	17.060	16.220	16.280	15.416	1,393,553
2022-05-23	16.900	16.980	16.670	16.940	16.041	1,214,916
2022-05-20	16.550	17.280	16.550	16.840	15.946	1,883,761
2022-05-19	16.500	16.720	16.300	16.550	15.671	1,078,927
2022-05-18	16.490	16.660	16.400	16.530	15.652	1,095,899
2022-05-17	16.850	16.850	16.530	16.630	15.747	971,980
2022-05-16	16.950	17.080	16.750	16.780	15.889	1,056,800
2022-05-13	16.740	17.020	16.700	16.910	16.012	1,438,806
2022-05-12	16.420	16.750	16.400	16.670	15.785	1,294,360
2022-05-11	16.800	17.000	16.470	16.480	15.605	1,945,149

← NewerPage 18 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.