Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	19.730	19.940	19.540	19.850	18.796	1,218,251
2022-02-07	19.350	19.890	19.110	19.730	18.682	2,606,158
2022-01-28	18.960	19.150	18.810	18.990	17.982	1,450,020
2022-01-27	19.170	19.250	18.780	18.790	17.792	2,165,832
2022-01-26	19.290	19.450	19.180	19.220	18.199	1,958,270
2022-01-25	20.230	20.230	19.210	19.260	18.237	2,622,200
2022-01-24	19.970	20.080	19.700	19.970	18.910	2,157,372
2022-01-21	20.470	20.520	20.000	20.060	18.995	2,747,350
2022-01-20	20.510	20.640	20.420	20.470	19.383	1,661,970
2022-01-19	20.610	20.740	20.370	20.460	19.374	2,305,389
2022-01-18	20.910	20.960	20.540	20.660	19.563	1,946,910
2022-01-17	20.600	21.100	20.600	20.910	19.800	2,041,751
2022-01-14	20.810	21.000	20.550	20.600	19.506	2,694,744
2022-01-13	21.120	21.300	20.800	20.800	19.696	3,413,951
2022-01-12	21.480	21.480	21.000	21.140	20.018	2,532,531
2022-01-11	21.540	21.640	21.160	21.230	20.103	3,141,979
2022-01-10	21.470	21.660	21.270	21.520	20.377	3,192,397
2022-01-07	21.160	21.710	21.150	21.440	20.302	4,798,652
2022-01-06	21.350	21.350	21.050	21.160	20.036	2,462,160
2022-01-05	20.950	21.370	20.870	21.300	20.169	4,704,875
2022-01-04	20.810	21.060	20.740	21.010	19.894	2,683,962
2021-12-31	20.720	20.820	20.650	20.760	19.658	2,087,536
2021-12-30	20.890	20.940	20.710	20.720	19.620	2,293,491
2021-12-29	21.170	21.170	20.840	20.890	19.781	2,306,000
2021-12-28	20.950	21.190	20.800	21.170	20.046	3,951,540
2021-12-27	20.600	20.980	20.510	20.890	19.781	3,172,010
2021-12-24	20.430	20.620	20.290	20.570	19.478	1,773,855
2021-12-23	20.720	20.730	20.410	20.450	19.364	1,616,080
2021-12-22	20.650	20.780	20.470	20.730	19.629	1,818,950
2021-12-21	20.450	20.720	20.420	20.640	19.544	1,585,467
2021-12-20	20.300	20.580	20.250	20.450	19.364	1,901,600
2021-12-17	20.770	20.860	20.360	20.380	19.298	2,108,778
2021-12-16	20.500	20.790	20.400	20.760	19.658	1,865,491
2021-12-15	20.610	20.660	20.400	20.480	19.393	2,190,337
2021-12-14	20.820	20.830	20.500	20.530	19.440	2,534,227
2021-12-13	20.940	21.190	20.770	20.870	19.762	3,058,948
2021-12-10	21.140	21.140	20.820	20.910	19.800	3,824,815
2021-12-09	20.420	21.210	20.360	21.140	20.018	5,785,515
2021-12-08	20.720	20.720	20.320	20.420	19.336	3,767,451
2021-12-07	19.990	20.760	19.820	20.730	19.629	7,181,592
2021-12-06	20.000	20.200	19.840	19.860	18.806	3,312,810
2021-12-03	19.770	20.040	19.770	20.000	18.938	1,903,800
2021-12-02	19.980	20.010	19.740	19.750	18.701	1,448,204
2021-12-01	19.570	19.970	19.520	19.920	18.862	1,811,420
2021-11-30	19.400	19.710	19.300	19.570	18.531	1,407,575
2021-11-29	19.560	19.560	19.360	19.370	18.342	1,772,888
2021-11-26	19.890	19.900	19.730	19.760	18.711	1,127,701
2021-11-25	20.090	20.150	19.860	19.900	18.843	1,889,806
2021-11-24	19.950	20.200	19.830	20.050	18.985	1,411,564
2021-11-23	19.900	20.160	19.840	19.950	18.891	1,688,943
2021-11-22	19.800	20.150	19.660	19.900	18.843	1,895,590
2021-11-19	19.530	19.780	19.430	19.670	18.626	2,192,602
2021-11-18	19.890	19.890	19.600	19.620	18.578	1,718,300
2021-11-17	19.940	20.040	19.750	19.900	18.843	1,779,745
2021-11-16	20.200	20.200	19.820	19.910	18.853	2,365,494
2021-11-15	19.420	20.200	19.380	20.190	19.118	3,707,025
2021-11-12	19.600	19.600	19.350	19.450	18.417	1,655,838
2021-11-11	19.170	19.710	19.070	19.610	18.569	2,390,967
2021-11-10	19.280	19.280	19.000	19.220	18.199	1,870,682
2021-11-09	19.490	19.490	19.170	19.280	18.256	1,440,180

← NewerPage 20 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.