Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.420	18.860	18.420	18.710	18.710	1,733,610
2025-07-22	18.610	18.680	18.300	18.500	18.500	2,254,840
2025-07-21	18.480	18.880	18.350	18.770	18.770	1,588,810
2025-07-18	18.050	18.570	18.050	18.500	18.500	2,028,059
2025-07-17	18.100	18.320	18.050	18.080	18.080	1,339,020
2025-07-16	18.200	18.250	17.950	18.180	18.180	1,618,949
2025-07-15	17.780	18.250	17.740	18.160	18.160	2,354,449
2025-07-14	17.520	17.890	17.360	17.780	17.780	1,688,096
2025-07-11	17.480	17.650	17.400	17.530	17.530	1,637,461
2025-07-10	17.210	17.450	17.160	17.400	17.400	1,531,900
2025-07-09	17.110	17.270	17.050	17.210	17.210	1,543,020
2025-07-08	16.930	17.160	16.930	17.080	17.080	1,724,800
2025-07-07	16.860	17.010	16.780	16.880	16.880	1,562,400
2025-07-04	17.230	17.280	16.720	16.860	16.860	3,605,400
2025-07-03	17.950	18.290	17.950	18.250	18.250	3,208,385
2025-07-02	17.780	18.200	17.780	17.980	17.980	2,666,003
2025-07-01	17.960	18.100	17.750	17.900	17.900	2,218,597
2025-06-30	17.730	18.000	17.700	17.990	17.990	1,635,391
2025-06-27	17.630	17.790	17.540	17.750	17.750	1,663,450
2025-06-26	17.600	17.820	17.430	17.470	17.470	2,571,186
2025-06-25	17.450	17.610	17.310	17.370	17.370	1,680,485
2025-06-24	17.210	17.600	17.200	17.480	17.480	1,507,341
2025-06-23	17.280	17.300	16.900	17.240	17.240	1,744,029
2025-06-20	16.970	17.380	16.950	17.290	17.290	1,867,504
2025-06-19	17.330	17.390	16.940	17.010	17.010	1,879,886
2025-06-18	17.050	17.410	17.050	17.350	17.350	1,466,530
2025-06-17	17.040	17.230	17.040	17.120	17.120	1,351,320
2025-06-16	17.030	17.260	16.980	17.040	17.040	1,475,470
2025-06-13	17.360	17.370	17.000	17.140	17.140	1,841,900
2025-06-12	17.580	17.580	17.250	17.350	17.350	1,697,560
2025-06-11	17.690	17.690	17.520	17.580	17.580	637,706
2025-06-10	17.700	17.820	17.440	17.530	17.530	1,345,300
2025-06-09	17.910	17.990	17.620	17.700	17.700	2,167,210
2025-06-06	18.180	18.240	17.800	17.910	17.910	1,552,810
2025-06-05	17.900	18.080	17.760	17.920	17.920	1,569,001
2025-06-04	18.110	18.180	17.650	17.800	17.800	2,120,203
2025-06-03	17.670	18.100	17.670	18.000	18.000	1,799,671
2025-05-30	18.290	18.290	17.820	17.930	17.930	1,913,058
2025-05-29	18.380	18.380	18.000	18.100	18.100	2,055,593
2025-05-28	18.740	18.780	18.260	18.360	18.360	2,195,870
2025-05-27	18.280	18.720	18.180	18.640	18.640	1,679,840
2025-05-26	18.010	18.590	18.010	18.280	18.280	1,446,680
2025-05-23	18.550	18.600	18.200	18.290	18.290	1,584,460
2025-05-22	18.710	18.850	18.440	18.590	18.590	1,835,311
2025-05-21	18.750	19.040	18.620	18.690	18.690	2,082,608
2025-05-20	18.200	19.180	18.110	18.790	18.790	5,082,293
2025-05-19	17.910	18.290	17.850	18.230	18.230	2,185,413
2025-05-16	17.540	17.990	17.540	17.910	17.910	1,616,420
2025-05-15	17.690	17.750	17.500	17.700	17.700	1,797,260
2025-05-14	17.850	17.870	17.550	17.570	17.570	1,718,653
2025-05-13	17.720	17.930	17.630	17.850	17.850	2,545,620
2025-05-12	17.740	17.950	17.630	17.670	17.670	2,571,505
2025-05-09	17.420	17.860	17.400	17.760	17.760	3,747,168
2025-05-08	17.430	17.600	17.260	17.440	17.440	2,514,780
2025-05-07	17.030	17.540	17.000	17.510	17.510	3,928,090
2025-05-06	16.880	17.280	16.720	17.060	17.060	3,368,775
2025-04-30	16.100	17.240	16.100	16.860	16.860	6,836,208
2025-04-29	15.600	16.150	15.520	16.090	16.090	3,078,701
2025-04-28	15.580	15.600	15.380	15.430	15.430	1,121,875
2025-04-25	15.520	15.680	15.500	15.550	15.550	1,202,853

← NewerPage 6 of 21 · 1,217 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.