Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.220	28.910	26.320	28.800	28.756	4,313,021
2026-07-20	28.080	29.460	26.910	28.340	28.297	5,076,800
2026-07-17	30.000	30.300	27.600	27.660	27.618	3,804,700
2026-07-16	30.200	31.290	30.000	30.170	30.124	2,999,215
2026-07-15	30.850	31.270	30.240	30.780	30.733	3,845,399
2026-07-14	30.840	31.660	30.060	30.540	30.494	4,585,004
2026-07-13	33.000	34.200	31.210	31.350	31.302	5,293,463
2026-07-10	35.500	35.790	33.620	33.620	33.569	7,467,205
2026-07-09	37.070	37.580	33.040	34.740	34.687	9,022,599
2026-07-08	37.750	38.590	36.560	36.710	36.654	9,674,426
2026-07-07	34.990	38.080	34.860	38.080	38.022	5,449,126
2026-07-06	37.160	37.470	34.200	34.620	34.567	5,600,001
2026-07-03	34.940	36.400	34.850	36.160	36.105	5,233,254
2026-07-02	35.900	36.580	34.670	35.040	34.987	5,188,449
2026-07-01	35.500	36.330	34.500	35.900	35.845	6,436,265
2026-06-30	32.850	35.210	32.540	34.890	34.837	6,311,889
2026-06-29	32.420	33.500	31.440	33.000	32.950	5,515,072
2026-06-26	33.750	33.760	31.710	32.500	32.451	5,287,539
2026-06-25	34.620	35.190	32.960	33.510	33.459	7,322,281
2026-06-24	34.700	35.640	32.780	34.960	34.907	11,725,312
2026-06-23	32.140	34.300	31.100	34.300	34.248	2,206,100
2026-06-22	32.380	33.020	30.800	31.180	31.133	3,403,380
2026-06-18	33.200	33.300	32.450	32.700	32.650	2,699,668
2026-06-17	32.400	33.670	32.110	33.200	33.150	3,241,837
2026-06-16	32.900	33.110	32.400	32.990	32.640	2,646,600
2026-06-15	32.260	33.320	32.050	32.940	32.591	3,613,006
2026-06-12	33.000	33.400	32.130	32.540	32.195	2,637,582
2026-06-11	31.880	32.510	31.030	32.290	31.948	3,573,100
2026-06-10	32.620	32.970	31.490	32.050	31.710	3,251,026
2026-06-09	33.680	33.850	32.630	33.160	32.808	3,666,600
2026-06-08	34.160	34.200	32.370	32.920	32.571	2,571,500
2026-06-05	35.050	35.700	34.050	34.640	34.273	2,550,300
2026-06-04	34.620	35.580	34.400	35.050	34.678	2,597,200
2026-06-03	35.020	35.600	34.500	34.820	34.451	3,600,758
2026-06-02	35.610	36.500	34.480	35.170	34.797	4,246,498
2026-06-01	36.010	36.800	35.300	36.020	35.638	3,108,600
2026-05-29	36.510	37.000	35.820	36.000	35.618	3,261,800
2026-05-28	37.800	37.800	36.050	36.770	36.380	3,858,500
2026-05-27	39.870	40.000	37.290	37.290	36.895	2,694,600
2026-05-26	40.190	40.320	39.180	39.570	39.151	2,203,900
2026-05-25	41.350	41.460	40.060	40.430	40.001	2,285,100
2026-05-22	40.160	41.760	40.160	41.340	40.902	2,982,649
2026-05-21	42.540	43.570	40.010	40.160	39.734	3,979,784
2026-05-20	42.870	42.870	41.900	42.060	41.614	1,954,956
2026-05-19	42.560	43.100	40.980	43.080	42.623	4,506,120
2026-05-18	44.500	44.600	42.950	43.000	42.544	3,428,600
2026-05-15	47.460	47.500	44.110	45.050	44.572	5,842,387
2026-05-14	47.000	48.700	46.110	47.390	46.888	6,989,200
2026-05-13	45.590	47.820	44.600	46.910	46.413	7,597,100
2026-05-12	47.000	47.090	45.220	45.510	45.028	3,987,801
2026-05-11	48.390	48.390	46.750	46.900	46.403	4,720,200
2026-05-08	47.780	48.450	46.650	48.400	47.887	4,447,656
2026-05-07	47.580	48.590	46.500	48.420	47.907	5,070,001
2026-05-06	48.500	48.500	47.020	48.210	47.699	6,047,386
2026-04-30	49.320	49.400	47.930	48.320	47.808	4,460,735
2026-04-29	49.070	49.890	47.500	49.280	48.758	6,759,946
2026-04-28	48.340	49.890	47.000	49.080	48.560	10,409,198
2026-04-27	43.050	47.360	43.050	47.360	46.858	3,939,401
2026-04-24	44.000	44.120	42.020	43.050	42.594	3,171,046
2026-04-23	46.280	46.280	43.400	44.090	43.623	3,789,201

← NewerPage 2 of 21 · 1,217 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.