Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.000	13.740	12.990	13.690	13.105	1,339,600
2024-07-25	13.480	13.700	13.130	13.380	12.808	1,343,800
2024-07-24	13.640	13.880	13.370	13.430	12.856	1,929,500
2024-07-23	14.390	14.390	13.660	13.690	13.105	1,403,600
2024-07-22	14.210	14.370	14.100	14.250	13.641	977,500
2024-07-19	13.710	14.450	13.690	14.210	13.603	1,786,100
2024-07-18	13.890	14.020	13.430	13.860	13.268	1,900,000
2024-07-17	14.580	14.660	14.060	14.070	13.469	1,431,400
2024-07-16	14.600	14.690	14.360	14.650	14.024	1,074,900
2024-07-15	14.580	14.790	14.450	14.540	13.919	1,367,200
2024-07-12	14.610	14.800	14.580	14.740	14.110	1,436,600
2024-07-11	14.620	14.980	14.310	14.820	14.187	1,935,300
2024-07-10	14.250	14.480	14.130	14.290	13.679	1,347,700
2024-07-09	13.710	14.330	13.600	14.260	13.651	2,022,300
2024-07-08	14.080	14.080	13.660	13.700	13.115	1,193,400
2024-07-05	13.880	13.880	13.880	13.880	13.287	0
2024-07-04	14.190	14.440	13.800	13.880	13.287	1,648,600
2024-07-03	14.430	14.600	14.210	14.340	13.727	1,142,100
2024-07-02	14.570	14.840	14.460	14.550	13.928	1,391,600
2024-07-01	14.680	15.040	14.310	14.650	14.024	1,685,879
2024-06-28	14.780	15.200	14.500	14.890	14.254	1,802,000
2024-06-27	15.080	15.100	14.600	14.620	13.995	1,575,200
2024-06-26	14.150	15.030	14.020	14.960	14.321	2,352,300
2024-06-25	14.530	14.660	14.020	14.160	13.555	1,800,800
2024-06-24	15.400	15.430	14.500	14.530	13.909	2,305,700
2024-06-21	15.240	15.510	14.800	15.320	14.665	1,501,900
2024-06-20	15.950	15.950	15.420	15.460	14.800	1,872,000
2024-06-19	15.880	16.040	15.700	15.850	15.173	1,504,000
2024-06-18	15.560	16.000	15.510	15.870	15.192	1,895,800
2024-06-17	15.370	15.750	15.270	15.600	14.934	2,028,700
2024-06-14	15.500	15.520	14.990	15.410	14.752	1,943,991
2024-06-13	15.330	15.540	15.230	15.340	14.685	1,990,400
2024-06-12	15.190	15.450	14.970	15.250	14.598	2,836,765
2024-06-11	13.950	15.090	13.930	14.970	14.330	4,555,486
2024-06-07	15.620	15.800	15.270	15.480	14.819	2,417,800
2024-06-06	16.190	16.480	15.320	15.410	14.512	3,940,800
2024-06-05	16.310	16.520	16.090	16.100	15.162	2,553,200
2024-06-04	16.790	16.800	16.150	16.410	15.454	2,579,800
2024-06-03	17.140	17.160	16.600	16.790	15.812	2,623,600
2024-05-31	16.390	17.190	16.270	17.000	16.010	3,928,900
2024-05-30	16.290	16.700	16.030	16.390	15.435	2,098,600
2024-05-29	16.450	16.660	16.420	16.530	15.567	1,735,300
2024-05-28	16.550	16.830	16.310	16.450	15.492	2,283,856
2024-05-27	16.770	16.950	16.030	16.580	15.614	3,162,200
2024-05-24	17.440	17.440	16.710	16.770	15.793	2,854,156
2024-05-23	17.690	17.820	17.180	17.300	16.292	3,130,700
2024-05-22	17.910	17.910	17.500	17.740	16.707	3,958,300
2024-05-21	17.620	18.200	17.520	18.000	16.951	4,892,500
2024-05-20	17.850	17.890	17.450	17.780	16.744	3,160,400
2024-05-17	16.930	17.760	16.910	17.700	16.669	4,494,200
2024-05-16	17.150	17.400	16.940	16.980	15.991	2,358,200
2024-05-15	17.200	17.270	16.880	17.070	16.076	1,859,100
2024-05-14	17.060	17.610	17.060	17.110	16.113	2,669,700
2024-05-13	17.660	17.660	17.030	17.040	16.047	3,873,400
2024-05-10	18.280	18.280	17.680	17.800	16.763	3,173,300
2024-05-09	18.040	18.330	18.030	18.160	17.102	3,103,479
2024-05-08	18.330	18.350	17.910	18.040	16.989	3,417,400
2024-05-07	18.480	18.640	18.320	18.410	17.338	3,730,700
2024-05-06	18.770	18.870	18.270	18.520	17.441	5,813,600
2024-04-30	18.580	18.780	18.380	18.470	17.394	6,979,121

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0500 CNY
2026-06-17	0.3000 CNY
2025-09-29	0.3000 CNY
2025-05-28	0.3100 CNY
2024-09-25	0.0900 CNY
2024-06-07	0.2500 CNY
2023-06-08	0.1200 CNY
2022-06-02	0.1200 CNY
2021-06-01	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.