Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.550	15.690	15.470	15.530	15.530	1,873,081
2025-04-23	16.050	16.050	15.470	15.550	15.550	1,806,556
2025-04-22	15.400	15.570	15.350	15.440	15.440	1,545,260
2025-04-21	15.330	15.540	15.270	15.440	15.440	1,357,466
2025-04-18	15.280	15.550	15.240	15.330	15.330	1,478,669
2025-04-17	15.190	15.380	15.110	15.280	15.280	1,692,925
2025-04-16	15.530	15.530	15.050	15.290	15.290	1,580,057
2025-04-15	15.420	15.570	15.330	15.530	15.530	1,464,485
2025-04-14	15.580	15.580	15.400	15.490	15.490	1,647,500
2025-04-11	15.230	15.440	15.170	15.380	15.380	1,719,298
2025-04-10	15.310	15.580	15.300	15.320	15.320	3,048,385
2025-04-09	15.100	15.310	14.860	15.300	15.300	2,686,217
2025-04-08	14.960	15.530	14.950	15.360	15.360	2,973,196
2025-04-07	16.030	16.030	14.870	14.900	14.900	3,924,438
2025-04-03	16.730	16.730	16.450	16.520	16.520	1,431,240
2025-04-02	16.860	16.920	16.630	16.700	16.700	1,295,351
2025-04-01	16.690	16.950	16.660	16.780	16.780	1,731,550
2025-03-31	17.120	17.120	16.510	16.630	16.630	1,867,283
2025-03-28	17.180	17.310	16.870	16.960	16.960	1,756,520
2025-03-27	17.200	17.310	17.040	17.150	17.150	1,164,123
2025-03-26	17.340	17.500	17.210	17.240	17.240	1,081,001
2025-03-25	17.570	17.650	17.240	17.320	17.320	2,056,144
2025-03-24	17.310	17.580	17.310	17.560	17.560	1,503,764
2025-03-21	17.410	17.560	17.280	17.400	17.400	1,385,390
2025-03-20	17.720	17.820	17.360	17.410	17.410	1,525,160
2025-03-19	17.800	17.880	17.660	17.700	17.700	962,337
2025-03-18	17.660	17.950	17.510	17.800	17.800	1,930,223
2025-03-17	17.730	17.900	17.600	17.660	17.660	1,469,670
2025-03-14	17.600	17.750	17.520	17.730	17.730	1,872,373
2025-03-13	17.410	17.620	17.380	17.570	17.570	1,717,350
2025-03-12	17.490	17.660	17.370	17.550	17.550	2,389,094
2025-03-11	16.870	17.530	16.870	17.430	17.430	3,110,090
2025-03-10	17.010	17.100	16.850	17.040	17.040	1,506,050
2025-03-07	17.000	17.180	16.900	16.970	16.970	1,113,330
2025-03-06	16.940	17.140	16.680	17.100	17.100	2,038,327
2025-03-05	16.850	16.980	16.740	16.800	16.800	1,078,530
2025-03-04	16.580	17.100	16.500	16.850	16.850	3,138,620
2025-03-03	16.360	16.650	16.260	16.650	16.650	2,172,011
2025-02-28	16.450	16.540	16.230	16.240	16.240	1,203,344
2025-02-27	16.390	16.520	16.270	16.490	16.490	1,443,077
2025-02-26	16.280	16.400	16.270	16.380	16.380	910,537
2025-02-25	16.500	16.500	16.270	16.280	16.280	1,073,500
2025-02-24	16.300	16.580	16.230	16.520	16.520	1,530,765
2025-02-21	16.440	16.510	16.250	16.400	16.400	2,017,746
2025-02-20	16.330	16.470	16.290	16.440	16.440	1,163,395
2025-02-19	16.300	16.430	16.220	16.330	16.330	1,061,122
2025-02-18	16.490	16.560	16.240	16.300	16.300	950,375
2025-02-17	16.390	16.600	16.300	16.500	16.500	1,451,414
2025-02-14	16.350	16.420	16.280	16.370	16.370	836,570
2025-02-13	16.410	16.460	16.330	16.350	16.350	1,214,480
2025-02-12	16.390	16.400	16.210	16.380	16.380	1,234,387
2025-02-11	16.700	16.740	16.330	16.360	16.360	1,891,108
2025-02-10	16.590	16.680	16.410	16.650	16.650	1,004,610
2025-02-07	16.500	16.740	16.410	16.530	16.530	1,410,900
2025-02-06	16.300	16.540	16.200	16.520	16.520	1,131,397
2025-02-05	16.640	16.830	16.300	16.360	16.360	1,464,096
2025-01-27	16.390	16.760	16.390	16.640	16.640	1,408,559
2025-01-24	16.350	16.420	16.170	16.370	16.370	988,347
2025-01-23	16.680	16.860	16.260	16.270	16.270	1,567,930
2025-01-22	16.900	16.960	16.520	16.610	16.610	1,421,601

← NewerPage 7 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.