Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.600	18.890	18.570	18.730	18.730	2,136,875
2026-01-15	18.420	18.660	18.400	18.570	18.570	1,310,336
2026-01-14	18.780	18.880	18.400	18.560	18.560	2,769,579
2026-01-13	18.810	19.160	18.640	18.760	18.760	2,976,765
2026-01-12	18.500	18.650	18.310	18.620	18.620	1,677,567
2026-01-09	18.680	18.860	18.470	18.550	18.550	2,294,919
2026-01-08	18.390	18.720	18.220	18.720	18.720	1,357,441
2026-01-07	18.610	18.890	18.400	18.470	18.470	1,531,711
2026-01-06	18.580	18.640	18.220	18.630	18.630	1,908,274
2026-01-05	18.300	18.650	18.180	18.640	18.640	2,440,028
2025-12-31	18.050	18.300	17.820	18.280	18.280	1,408,494
2025-12-30	18.080	18.190	17.910	17.980	17.980	1,233,300
2025-12-29	18.200	18.240	17.960	18.050	18.050	1,036,600
2025-12-26	18.400	18.550	18.150	18.230	18.230	1,385,782
2025-12-25	18.210	18.430	18.030	18.430	18.430	1,523,750
2025-12-24	18.230	18.570	17.970	18.150	18.150	1,609,720
2025-12-23	18.200	18.460	18.020	18.270	18.270	1,557,583
2025-12-22	18.350	18.620	18.150	18.180	18.180	1,560,800
2025-12-19	18.250	18.480	17.880	18.380	18.380	1,929,340
2025-12-18	18.220	18.560	17.970	18.230	18.230	1,424,454
2025-12-17	18.010	18.400	17.800	18.360	18.360	1,715,632
2025-12-16	18.150	18.480	17.950	18.100	18.100	985,700
2025-12-15	17.850	18.130	17.560	18.060	18.060	1,099,450
2025-12-12	17.990	18.040	17.660	17.700	17.700	1,135,270
2025-12-11	18.310	18.330	17.870	17.910	17.910	1,332,800
2025-12-10	17.900	18.370	17.830	18.300	18.300	1,394,360
2025-12-09	18.230	18.250	17.970	17.970	17.970	1,165,400
2025-12-08	18.060	18.140	17.880	18.030	18.030	1,042,970
2025-12-05	18.230	18.230	17.860	18.050	18.050	1,192,830
2025-12-04	18.250	18.310	17.940	18.230	18.230	1,008,870
2025-12-03	18.380	18.480	18.130	18.250	18.250	2,524,809
2025-12-02	17.710	18.480	17.650	18.110	18.110	2,705,731
2025-12-01	17.600	17.700	17.500	17.650	17.650	858,587
2025-11-28	17.660	17.760	17.470	17.610	17.610	653,474
2025-11-27	17.510	17.760	17.470	17.680	17.680	664,265
2025-11-26	17.610	17.820	17.470	17.470	17.470	975,982
2025-11-25	17.730	17.840	17.600	17.640	17.640	1,068,567
2025-11-24	17.870	17.870	17.580	17.690	17.690	1,017,330
2025-11-21	17.870	18.100	17.600	17.600	17.600	1,167,500
2025-11-20	18.030	18.030	17.810	17.910	17.910	976,881
2025-11-19	18.070	18.080	17.860	17.920	17.920	783,057
2025-11-18	18.100	18.170	17.990	18.020	18.020	739,278
2025-11-17	18.300	18.300	18.080	18.130	18.130	947,320
2025-11-14	18.480	18.680	18.300	18.300	18.300	1,490,080
2025-11-13	18.220	18.350	18.110	18.300	18.300	1,384,670
2025-11-12	18.130	18.450	18.070	18.200	18.200	1,228,556
2025-11-11	18.040	18.180	17.970	18.130	18.130	1,143,010
2025-11-10	17.890	18.040	17.710	18.030	18.030	1,241,874
2025-11-07	17.650	17.880	17.650	17.830	17.830	832,748
2025-11-06	17.800	17.880	17.550	17.830	17.830	1,243,233
2025-11-05	17.610	17.770	17.580	17.700	17.700	765,200
2025-11-04	17.760	17.810	17.580	17.650	17.650	922,383
2025-11-03	17.480	17.860	17.410	17.730	17.730	1,320,404
2025-10-31	17.490	17.600	17.290	17.400	17.400	1,003,513
2025-10-30	17.400	17.610	17.250	17.500	17.500	1,582,153
2025-10-29	17.740	17.740	17.220	17.390	17.390	1,830,328
2025-10-28	17.880	17.920	17.520	17.660	17.660	1,051,030
2025-10-27	17.920	18.020	17.750	17.850	17.850	1,229,600
2025-10-24	18.060	18.060	17.740	17.950	17.950	1,426,595
2025-10-23	17.690	18.130	17.550	18.060	18.060	2,125,371

← NewerPage 4 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.