Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.950	17.280	16.760	16.990	16.990	1,149,290
2026-07-17	17.300	17.500	16.840	16.950	16.950	1,029,900
2026-07-16	17.260	17.440	17.030	17.440	17.440	975,800
2026-07-15	17.880	17.880	17.160	17.360	17.360	1,142,420
2026-07-14	17.280	17.600	17.200	17.400	17.400	1,114,700
2026-07-13	17.230	17.620	17.130	17.470	17.470	1,136,600
2026-07-10	17.100	17.410	16.930	17.250	17.250	834,284
2026-07-09	16.930	17.320	16.810	17.180	17.180	1,043,800
2026-07-08	17.560	17.560	16.970	17.050	17.050	1,108,460
2026-07-07	17.020	17.890	17.020	17.400	17.400	3,485,420
2026-07-06	17.150	17.680	16.900	17.180	17.180	2,858,846
2026-07-03	16.700	17.250	16.520	17.100	17.100	2,050,480
2026-07-02	16.260	16.850	16.090	16.590	16.590	1,433,420
2026-07-01	16.330	16.420	15.920	16.250	16.250	1,786,500
2026-06-30	16.760	17.060	16.190	16.340	16.340	1,858,800
2026-06-29	16.670	16.980	16.020	16.780	16.780	1,469,600
2026-06-26	16.990	17.000	16.470	16.680	16.680	1,788,760
2026-06-25	17.850	18.130	17.550	17.840	16.990	1,174,660
2026-06-24	18.000	18.130	17.700	17.850	17.000	1,575,800
2026-06-23	17.750	18.270	17.710	18.000	17.142	1,048,700
2026-06-22	18.180	18.590	17.700	17.800	16.952	1,514,073
2026-06-18	18.330	18.520	18.020	18.200	18.200	1,201,600
2026-06-17	18.730	18.730	18.300	18.330	18.330	830,200
2026-06-16	18.700	18.800	18.420	18.730	18.730	900,400
2026-06-15	18.860	19.080	18.600	18.720	18.720	1,333,923
2026-06-12	18.400	19.080	18.380	18.860	18.860	1,415,200
2026-06-11	18.440	18.550	18.200	18.360	18.360	664,600
2026-06-10	18.190	18.690	17.750	18.450	18.450	1,820,999
2026-06-09	18.650	18.700	18.150	18.190	18.190	899,180
2026-06-08	18.480	18.810	18.340	18.510	18.510	1,306,519
2026-06-05	18.510	18.960	18.380	18.810	18.810	1,456,648
2026-06-04	18.740	18.880	18.270	18.370	18.370	1,367,416
2026-06-03	18.880	18.960	18.510	18.760	18.760	1,083,300
2026-06-02	18.680	19.080	18.370	18.910	18.910	2,822,019
2026-06-01	19.470	19.470	18.280	18.700	18.700	3,595,562
2026-05-29	19.010	19.620	19.010	19.280	19.280	1,158,900
2026-05-28	19.660	19.680	18.960	19.130	19.130	1,375,198
2026-05-27	19.430	19.790	19.410	19.660	19.660	950,200
2026-05-26	19.680	19.750	19.260	19.600	19.600	1,276,233
2026-05-25	20.050	20.190	19.460	19.800	19.800	1,293,831
2026-05-22	19.700	20.180	19.380	20.050	20.050	1,595,507
2026-05-21	19.690	19.990	19.550	19.550	19.550	1,431,300
2026-05-20	19.360	19.800	19.220	19.710	19.710	1,195,838
2026-05-19	19.600	19.710	19.310	19.520	19.520	1,432,830
2026-05-18	19.600	19.650	19.320	19.640	19.640	1,360,923
2026-05-15	19.960	19.980	19.440	19.560	19.560	1,422,550
2026-05-14	19.930	20.080	19.660	19.990	19.990	1,243,884
2026-05-13	20.010	20.150	19.660	19.950	19.950	3,144,540
2026-05-12	20.370	20.370	19.810	20.040	20.040	2,562,801
2026-05-11	20.750	20.770	20.000	20.430	20.430	3,471,954
2026-05-08	20.870	20.930	20.530	20.760	20.760	1,954,974
2026-05-07	21.590	21.590	20.730	20.950	20.950	3,577,943
2026-05-06	20.260	21.820	20.260	21.560	21.560	4,852,211
2026-04-30	20.600	20.620	20.220	20.260	20.260	2,000,230
2026-04-29	20.470	20.600	20.200	20.480	20.480	1,618,400
2026-04-28	20.560	20.600	20.060	20.480	20.480	1,910,900
2026-04-27	20.050	20.740	19.850	20.740	20.740	3,517,022
2026-04-24	19.800	19.970	19.510	19.800	19.800	3,137,875
2026-04-23	20.460	20.860	19.710	19.880	19.880	4,204,387
2026-04-22	20.700	21.160	20.510	20.980	20.980	2,593,508

← NewerPage 2 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.