Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.880	16.910	16.660	16.900	16.900	1,092,780
2025-01-20	16.730	16.860	16.640	16.850	16.850	1,327,410
2025-01-17	16.510	16.730	16.510	16.630	16.630	648,600
2025-01-16	16.490	16.770	16.370	16.620	16.620	1,201,990
2025-01-15	16.090	16.500	16.070	16.350	16.350	1,341,021
2025-01-14	15.910	16.180	15.860	16.170	16.170	1,222,366
2025-01-13	16.020	16.070	15.820	15.910	15.910	911,959
2025-01-10	16.760	16.760	16.100	16.110	16.110	898,480
2025-01-09	16.690	16.690	16.380	16.450	16.450	1,314,737
2025-01-08	16.560	16.840	16.300	16.760	16.760	1,242,874
2025-01-07	16.640	16.780	15.900	16.650	16.650	1,639,782
2025-01-06	16.350	16.860	16.010	16.670	16.670	2,712,148
2025-01-03	16.390	16.680	16.130	16.170	16.170	1,539,610
2025-01-02	16.420	16.840	16.300	16.390	16.390	2,553,730
2024-12-31	16.640	16.770	16.390	16.450	16.450	1,525,671
2024-12-30	16.660	16.790	16.520	16.620	16.620	1,446,342
2024-12-27	16.900	16.910	16.610	16.650	16.650	2,073,310
2024-12-26	16.700	16.950	16.700	16.820	16.820	960,243
2024-12-25	16.900	16.900	16.660	16.760	16.760	978,656
2024-12-24	16.850	16.930	16.630	16.780	16.780	1,671,500
2024-12-23	17.000	17.020	16.700	16.720	16.720	1,345,111
2024-12-20	16.820	17.140	16.810	17.050	17.050	1,418,644
2024-12-19	16.710	16.860	16.670	16.810	16.810	1,338,210
2024-12-18	16.830	16.960	16.760	16.820	16.820	1,515,690
2024-12-17	17.110	17.170	16.780	16.810	16.810	1,700,854
2024-12-16	17.050	17.270	17.010	17.060	17.060	1,568,212
2024-12-13	17.430	17.430	17.010	17.070	17.070	2,696,471
2024-12-12	17.240	17.570	17.150	17.470	17.470	2,263,401
2024-12-11	17.160	17.350	17.070	17.180	17.180	1,823,858
2024-12-10	17.370	17.600	17.060	17.110	17.110	2,517,219
2024-12-09	17.180	17.200	16.900	17.040	17.040	1,536,510
2024-12-06	17.100	17.210	16.990	17.150	17.150	1,285,160
2024-12-05	16.870	17.070	16.840	17.030	17.030	828,100
2024-12-04	17.430	17.430	16.900	16.950	16.950	2,116,370
2024-12-03	17.470	17.500	17.200	17.420	17.420	1,275,794
2024-12-02	17.360	17.510	17.200	17.470	17.470	1,796,343
2024-11-29	17.060	17.440	17.020	17.360	17.360	1,375,080
2024-11-28	17.180	17.280	16.900	17.090	17.090	872,493
2024-11-27	16.920	17.230	16.750	17.200	17.200	1,304,800
2024-11-26	17.070	17.200	16.830	16.910	16.910	1,016,482
2024-11-25	16.930	17.380	16.780	17.070	17.070	2,413,823
2024-11-22	17.400	17.640	16.820	16.830	16.830	2,044,917
2024-11-21	17.470	17.510	17.310	17.350	17.350	1,273,748
2024-11-20	17.560	17.630	17.320	17.460	17.460	1,962,770
2024-11-19	17.390	17.560	17.290	17.560	17.560	1,530,316
2024-11-18	17.510	17.730	17.270	17.330	17.330	1,642,080
2024-11-15	17.450	18.130	17.350	17.540	17.540	2,871,662
2024-11-14	18.300	18.380	17.410	17.470	17.470	2,561,987
2024-11-13	18.040	18.340	17.820	18.240	18.240	2,558,792
2024-11-12	17.980	18.300	17.830	18.100	18.100	2,589,248
2024-11-11	18.270	18.350	17.630	18.050	18.050	3,358,006
2024-11-08	18.380	18.700	18.170	18.270	18.270	2,331,317
2024-11-07	17.460	18.380	17.320	18.220	18.220	2,777,828
2024-11-06	17.700	17.780	17.380	17.550	17.550	1,839,280
2024-11-05	17.410	17.760	17.210	17.700	17.700	1,613,819
2024-11-04	17.370	17.440	17.120	17.420	17.420	1,084,207
2024-11-01	17.300	17.730	17.230	17.290	17.290	1,681,824
2024-10-31	17.580	17.630	17.120	17.390	17.390	1,650,432
2024-10-30	17.880	18.330	17.470	17.610	17.610	1,680,060
2024-10-29	18.020	18.190	17.750	17.810	17.810	1,579,760

← NewerPage 8 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.