Opple Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.050	15.200	15.040	15.080	15.080	729,400
2026-10-19	14.840	15.240	14.840	15.110	15.110	1,025,500
2026-10-16	15.250	15.350	14.850	15.010	15.010	1,443,800
2026-10-15	15.200	15.350	14.950	15.230	15.230	1,549,700
2026-10-14	15.200	15.290	15.050	15.190	15.190	1,030,430
2026-10-13	15.290	15.430	15.170	15.180	15.180	1,606,000
2026-10-12	15.210	15.440	15.070	15.430	15.430	2,573,542
2026-10-09	14.830	15.240	14.800	15.110	15.110	2,006,599
2026-10-08	14.980	14.990	14.780	14.870	14.870	998,051
2026-09-30	14.680	14.980	14.580	14.870	14.870	1,716,704
2026-09-29	14.560	14.700	14.440	14.620	14.520	1,191,065
2026-09-28	14.640	14.710	14.410	14.440	14.341	1,079,565
2026-09-24	14.680	14.750	14.550	14.600	14.500	845,980
2026-09-23	14.950	14.950	14.630	14.660	14.660	1,115,600
2026-09-22	14.850	14.980	14.690	14.810	14.810	1,420,959
2026-09-21	14.690	14.840	14.640	14.780	14.780	1,680,500
2026-09-18	14.620	14.760	14.560	14.560	14.560	1,186,359
2026-09-17	14.690	14.740	14.460	14.600	14.600	1,058,133
2026-09-16	14.760	14.890	14.570	14.700	14.700	1,235,900
2026-09-15	14.920	14.920	14.760	14.780	14.780	960,500
2026-09-14	14.860	14.980	14.810	14.910	14.910	845,300
2026-09-11	15.150	15.150	14.810	14.850	14.850	1,647,130
2026-09-10	15.160	15.170	15.060	15.120	15.120	929,102
2026-09-09	15.390	15.390	15.120	15.150	15.150	1,409,778
2026-09-08	15.520	15.600	15.230	15.410	15.410	2,368,210
2026-09-07	15.450	15.610	15.410	15.580	15.580	1,087,198
2026-09-04	15.430	15.560	15.390	15.470	15.470	1,313,310
2026-09-03	15.370	15.560	15.370	15.490	15.490	1,268,440
2026-09-02	15.570	15.580	15.300	15.330	15.330	1,436,905
2026-09-01	15.530	15.750	15.430	15.590	15.590	2,785,919
2026-08-31	15.920	16.040	15.580	15.640	15.640	2,821,143
2026-08-28	16.310	16.310	15.480	16.240	16.240	5,453,505
2026-08-27	16.590	16.660	16.340	16.410	16.410	929,675
2026-08-26	16.590	16.940	16.550	16.630	16.630	1,254,180
2026-08-25	16.400	16.670	16.400	16.660	16.660	823,149
2026-08-24	16.450	16.570	16.180	16.570	16.570	1,258,360
2026-08-21	16.110	16.350	16.040	16.300	16.300	1,239,400
2026-08-20	16.380	16.520	16.120	16.290	16.290	1,569,083
2026-08-19	16.570	16.680	16.320	16.330	16.330	1,448,612
2026-08-18	16.700	16.730	16.370	16.530	16.530	1,353,693
2026-08-17	16.770	16.830	16.580	16.740	16.740	742,410
2026-08-14	16.760	16.890	16.680	16.800	16.800	933,400
2026-08-13	16.940	17.040	16.760	16.760	16.760	957,502
2026-08-12	17.220	17.250	16.880	16.940	16.940	1,422,979
2026-08-11	17.040	17.300	16.960	17.170	17.170	1,341,050
2026-08-10	16.960	17.150	16.850	17.030	17.030	1,338,400
2026-08-07	17.080	17.080	16.770	16.890	16.890	1,152,534
2026-08-06	17.150	17.210	16.910	17.110	17.110	1,407,463
2026-08-05	17.480	17.540	17.120	17.210	17.210	1,938,300
2026-08-04	17.770	17.770	17.410	17.540	17.540	1,513,231
2026-08-03	17.330	17.960	17.140	17.770	17.770	3,426,958
2026-07-31	17.100	17.360	16.900	17.360	17.360	2,143,900
2026-07-30	17.030	17.250	16.930	17.190	17.190	1,045,500
2026-07-29	16.650	17.060	16.650	16.990	16.990	1,250,970
2026-07-28	17.190	17.190	16.480	16.820	16.820	1,978,900
2026-07-27	16.630	17.160	16.630	17.060	17.060	1,048,570
2026-07-24	17.010	17.150	16.660	16.700	16.700	907,664
2026-07-23	16.720	17.070	16.700	16.960	16.960	819,624
2026-07-22	17.150	17.240	16.500	16.860	16.860	1,903,495
2026-07-21	17.000	17.630	17.000	17.260	17.260	2,584,330

Page 1 of 3 · 121 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.