Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.400	17.700	17.360	17.700	17.700	1,200,040
2025-10-21	17.250	17.460	17.200	17.430	17.430	884,700
2025-10-20	17.400	17.400	17.110	17.270	17.270	861,785
2025-10-17	17.490	17.600	17.230	17.290	17.290	935,130
2025-10-16	17.380	17.530	17.330	17.490	17.490	1,043,380
2025-10-15	17.230	17.420	17.190	17.390	17.390	931,900
2025-10-14	17.240	17.350	17.070	17.270	17.270	1,093,364
2025-10-13	17.050	17.260	16.930	17.210	17.210	1,088,100
2025-10-10	17.140	17.400	17.140	17.370	17.370	911,835
2025-10-09	17.200	17.300	17.000	17.240	17.240	1,086,265
2025-09-30	17.370	17.370	17.100	17.200	17.200	1,081,900
2025-09-29	17.290	17.490	17.030	17.370	17.370	970,630
2025-09-26	17.250	17.350	17.050	17.280	17.280	867,200
2025-09-25	17.430	17.500	17.240	17.250	17.250	997,451
2025-09-24	17.150	17.520	17.140	17.390	17.390	1,051,961
2025-09-23	17.230	17.300	16.910	17.200	17.200	1,387,300
2025-09-22	17.480	17.500	17.140	17.170	17.170	1,504,969
2025-09-19	17.200	17.500	17.170	17.500	17.500	1,130,417
2025-09-18	17.400	17.490	17.160	17.300	17.300	1,814,250
2025-09-17	17.340	17.500	17.300	17.440	17.440	1,742,825
2025-09-16	17.290	17.450	17.120	17.300	17.300	1,929,250
2025-09-15	17.430	17.520	17.240	17.440	17.440	1,118,600
2025-09-12	17.690	17.690	17.450	17.460	17.460	908,320
2025-09-11	17.510	17.790	17.340	17.670	17.670	2,028,364
2025-09-10	17.670	17.740	17.500	17.740	17.740	1,011,440
2025-09-09	17.830	17.900	17.570	17.680	17.680	1,058,330
2025-09-08	17.790	17.890	17.650	17.860	17.860	888,217
2025-09-05	17.850	17.850	17.400	17.730	17.730	1,735,991
2025-09-04	17.640	17.880	17.550	17.820	17.820	1,517,760
2025-09-03	17.990	18.200	17.600	17.650	17.650	1,629,480
2025-09-02	18.110	18.190	17.750	18.090	18.090	1,564,750
2025-09-01	18.350	18.450	18.030	18.160	18.160	1,281,904
2025-08-29	18.530	18.790	18.290	18.390	18.390	1,644,456
2025-08-28	18.760	18.900	18.140	18.500	18.500	2,109,283
2025-08-27	19.230	19.330	18.900	18.900	18.900	1,260,257
2025-08-26	19.140	19.290	18.980	19.150	19.150	922,420
2025-08-25	19.090	19.220	18.970	19.190	19.190	1,284,725
2025-08-22	19.080	19.130	18.830	18.950	18.950	1,660,160
2025-08-21	18.750	19.100	18.670	19.060	19.060	1,601,055
2025-08-20	18.420	18.750	18.300	18.740	18.740	1,885,690
2025-08-19	18.440	18.880	18.360	18.380	18.380	1,955,396
2025-08-18	18.560	18.700	17.880	18.480	18.480	1,579,543
2025-08-15	18.590	18.590	18.310	18.490	18.490	1,353,348
2025-08-14	18.830	18.830	18.370	18.430	18.430	1,060,470
2025-08-13	18.850	18.970	18.680	18.780	18.780	979,954
2025-08-12	18.780	19.000	18.750	18.790	18.790	1,050,100
2025-08-11	19.000	19.000	18.570	18.920	18.920	1,435,800
2025-08-08	18.970	19.020	18.780	19.000	19.000	808,820
2025-08-07	18.910	19.050	18.800	18.960	18.960	1,285,720
2025-08-06	18.930	19.000	18.600	18.890	18.890	1,402,290
2025-08-05	18.500	19.140	18.450	18.930	18.930	2,228,130
2025-08-04	18.430	18.780	18.380	18.650	18.650	1,802,640
2025-08-01	18.640	18.830	18.540	18.630	18.630	1,896,800
2025-07-31	19.050	19.050	18.380	18.510	18.510	2,183,930
2025-07-30	18.720	19.300	18.660	19.050	19.050	2,562,250
2025-07-29	18.480	18.760	17.550	18.720	18.720	1,735,081
2025-07-28	18.550	18.610	18.350	18.510	18.510	1,358,130
2025-07-25	18.380	18.630	18.370	18.460	18.460	979,670
2025-07-24	18.820	18.820	18.370	18.380	18.380	1,362,830
2025-07-23	18.420	18.860	18.420	18.710	18.710	1,733,610

← NewerPage 5 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.