Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.690	17.920	17.620	17.890	17.890	1,444,390
2024-10-25	17.650	17.750	17.350	17.680	17.680	979,820
2024-10-24	17.490	17.630	17.380	17.490	17.490	868,065
2024-10-23	17.660	17.780	17.480	17.560	17.560	1,162,865
2024-10-22	17.200	17.660	17.110	17.640	17.640	1,436,319
2024-10-21	17.100	17.510	16.890	17.260	17.260	1,856,949
2024-10-18	16.800	17.420	16.750	17.080	17.080	2,135,760
2024-10-17	17.120	17.380	16.830	16.900	16.900	1,383,100
2024-10-16	17.100	17.470	16.960	17.080	17.080	1,715,863
2024-10-15	17.710	17.900	17.250	17.270	17.270	1,586,397
2024-10-14	17.670	17.900	17.500	17.710	17.710	1,694,610
2024-10-11	18.080	18.160	17.500	17.670	17.670	1,441,008
2024-10-10	17.540	18.480	17.540	17.990	17.990	3,446,693
2024-10-09	18.800	18.910	17.530	17.530	17.530	4,147,671
2024-10-08	20.510	20.510	18.400	19.480	19.480	7,959,747
2024-09-30	17.900	18.960	17.420	18.650	18.650	6,970,444
2024-09-27	16.460	17.980	16.300	17.570	17.570	2,703,461
2024-09-26	15.360	16.600	15.330	16.470	16.470	3,014,429
2024-09-25	15.940	16.180	15.500	15.500	15.500	2,445,633
2024-09-24	14.690	15.850	14.690	15.830	15.830	3,923,490
2024-09-23	14.180	14.810	14.180	14.780	14.780	2,637,526
2024-09-20	14.610	14.610	14.220	14.290	14.290	997,082
2024-09-19	13.980	14.570	13.980	14.470	14.470	1,915,225
2024-09-18	13.820	13.980	13.670	13.970	13.970	716,800
2024-09-13	14.200	14.200	13.810	13.820	13.820	1,184,930
2024-09-12	14.280	14.430	14.080	14.090	14.090	985,789
2024-09-11	14.300	14.380	14.190	14.220	14.220	731,600
2024-09-10	14.270	14.350	14.090	14.320	14.320	935,764
2024-09-09	14.390	14.430	14.080	14.240	14.240	1,825,380
2024-09-06	14.810	14.820	14.380	14.400	14.400	1,119,501
2024-09-05	14.370	14.840	14.350	14.820	14.820	2,016,600
2024-09-04	14.390	14.580	14.220	14.390	14.390	1,078,830
2024-09-03	14.150	14.520	14.120	14.430	14.430	1,754,062
2024-09-02	14.400	14.450	14.180	14.200	14.200	1,978,018
2024-08-30	14.270	14.750	14.170	14.520	14.520	2,388,640
2024-08-29	14.160	14.470	14.150	14.400	14.400	3,162,788
2024-08-28	14.240	14.400	13.840	14.240	14.240	3,497,459
2024-08-27	14.650	14.750	14.580	14.690	14.690	1,056,514
2024-08-26	14.820	14.890	14.610	14.850	14.850	1,262,717
2024-08-23	14.620	14.900	14.520	14.810	14.810	1,854,140
2024-08-22	14.870	14.870	14.520	14.620	14.620	1,698,260
2024-08-21	15.170	15.170	14.750	14.780	14.780	2,116,661
2024-08-20	15.090	15.190	14.900	15.170	15.170	1,940,570
2024-08-19	15.150	15.590	15.060	15.090	15.090	2,900,033
2024-08-16	15.900	15.950	15.140	15.370	15.370	5,503,182
2024-08-15	16.650	16.650	15.810	16.100	16.100	6,811,836
2024-08-14	15.510	16.960	15.250	16.400	16.400	6,696,583
2024-08-13	15.570	15.580	15.310	15.500	15.500	822,264
2024-08-12	15.460	15.660	15.380	15.540	15.540	790,700
2024-08-09	15.750	15.870	15.590	15.590	15.590	878,910
2024-08-08	15.480	15.820	15.380	15.710	15.710	1,081,643
2024-08-07	15.550	15.630	15.330	15.510	15.510	1,096,206
2024-08-06	15.440	15.690	15.120	15.560	15.560	1,501,054
2024-08-05	15.410	15.790	15.110	15.360	15.360	1,431,534
2024-08-02	15.680	15.880	15.400	15.490	15.490	1,173,400
2024-08-01	15.970	15.990	15.600	15.700	15.700	1,480,700
2024-07-31	15.180	15.970	15.020	15.900	15.900	1,805,704
2024-07-30	15.180	15.180	14.980	15.140	15.140	940,800
2024-07-29	15.410	15.460	15.040	15.110	15.110	1,780,300
2024-07-26	15.150	15.520	15.150	15.450	15.450	1,732,629

← NewerPage 9 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.