Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.780	20.920	20.600	20.700	20.700	1,649,620
2026-04-20	20.350	21.030	20.350	20.770	20.770	2,619,063
2026-04-17	20.010	20.500	19.900	20.360	20.360	2,748,030
2026-04-16	19.900	20.200	19.780	20.100	20.100	2,312,250
2026-04-15	19.380	19.840	19.310	19.770	19.770	2,138,600
2026-04-14	19.210	19.380	18.890	19.310	19.310	1,821,030
2026-04-13	19.220	19.220	18.830	19.020	19.020	1,906,635
2026-04-10	19.230	19.540	19.160	19.280	19.280	2,133,630
2026-04-09	19.500	19.800	19.210	19.340	19.340	1,752,600
2026-04-08	19.200	19.540	19.020	19.530	19.530	2,802,000
2026-04-07	19.630	19.940	19.290	19.330	19.330	3,312,750
2026-04-03	19.370	19.760	19.330	19.620	19.620	2,254,800
2026-04-02	19.590	19.630	19.250	19.430	19.430	1,484,300
2026-04-01	19.200	19.540	19.090	19.520	19.520	2,690,350
2026-03-31	19.230	19.410	18.920	19.090	19.090	2,054,254
2026-03-30	18.800	19.300	18.710	19.230	19.230	1,653,120
2026-03-27	19.380	19.420	18.930	18.980	18.980	1,854,460
2026-03-26	19.080	19.680	19.030	19.420	19.420	2,466,589
2026-03-25	19.310	19.310	18.790	19.110	19.110	2,369,150
2026-03-24	18.450	19.200	18.410	19.160	19.160	1,627,630
2026-03-23	18.900	18.950	18.160	18.270	18.270	2,749,599
2026-03-20	19.140	19.360	18.910	19.020	19.020	1,582,300
2026-03-19	19.140	19.320	19.020	19.020	19.020	1,125,477
2026-03-18	19.010	19.320	18.960	19.280	19.280	1,505,750
2026-03-17	19.060	19.300	18.920	18.960	18.960	1,431,019
2026-03-16	18.690	19.040	18.630	19.010	19.010	1,397,099
2026-03-13	18.500	18.950	18.500	18.720	18.720	1,373,369
2026-03-12	18.890	18.900	18.500	18.520	18.520	1,148,768
2026-03-11	18.410	18.870	18.300	18.830	18.830	2,058,000
2026-03-10	18.350	18.450	18.280	18.440	18.440	1,255,050
2026-03-09	18.420	18.600	18.180	18.280	18.280	1,427,134
2026-03-06	18.600	18.830	18.420	18.630	18.630	1,740,210
2026-03-05	18.100	18.980	18.010	18.780	18.780	4,419,334
2026-03-04	18.210	18.250	17.800	17.910	17.910	1,891,038
2026-03-03	18.370	18.600	18.100	18.220	18.220	1,752,648
2026-03-02	18.560	18.660	18.300	18.410	18.410	1,284,250
2026-02-27	18.820	18.870	18.640	18.700	18.700	1,460,150
2026-02-26	19.080	19.160	18.740	18.800	18.800	1,563,000
2026-02-25	19.020	19.220	19.000	19.090	19.090	1,178,700
2026-02-24	19.230	19.440	19.020	19.070	19.070	1,912,018
2026-02-13	19.300	19.440	19.050	19.100	19.100	1,254,840
2026-02-12	19.390	19.590	19.210	19.310	19.310	1,288,400
2026-02-11	19.510	19.670	19.500	19.540	19.540	1,127,179
2026-02-10	19.530	19.700	19.380	19.550	19.550	1,287,279
2026-02-09	19.570	19.580	19.300	19.530	19.530	1,551,020
2026-02-06	19.650	19.780	19.430	19.480	19.480	2,427,600
2026-02-05	19.260	19.950	19.170	19.780	19.780	3,567,659
2026-02-04	19.030	19.460	18.890	19.240	19.240	3,200,846
2026-02-03	20.270	20.420	19.190	19.330	19.330	6,677,208
2026-02-02	20.250	20.740	19.930	20.390	20.390	4,393,903
2026-01-30	19.700	20.490	19.670	20.250	20.250	3,850,614
2026-01-29	19.900	20.360	19.600	19.670	19.670	3,342,432
2026-01-28	19.840	20.050	19.580	19.980	19.980	2,344,617
2026-01-27	19.420	20.110	19.100	19.870	19.870	3,551,248
2026-01-26	19.350	19.620	19.060	19.570	19.570	2,174,504
2026-01-23	19.520	19.560	19.260	19.370	19.370	1,752,504
2026-01-22	19.380	19.600	19.230	19.450	19.450	1,780,904
2026-01-21	19.450	19.540	19.120	19.320	19.320	2,157,270
2026-01-20	18.820	19.620	18.730	19.480	19.480	4,397,356
2026-01-19	18.740	18.770	18.500	18.740	18.740	1,405,796

← NewerPage 3 of 21 · 1,216 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.