Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	45.700	46.390	44.680	46.350	45.859	5,534,951
2026-04-21	46.380	46.390	43.620	45.800	45.314	7,151,369
2026-04-20	45.000	46.900	44.110	46.500	46.007	9,217,333
2026-04-17	43.130	43.600	42.600	42.660	42.208	3,435,465
2026-04-16	42.560	43.270	41.140	43.200	42.742	3,609,200
2026-04-15	43.960	44.200	42.280	42.800	42.346	3,284,004
2026-04-14	43.430	43.880	42.730	43.770	43.306	3,829,025
2026-04-13	43.900	44.050	42.280	42.900	42.445	3,090,411
2026-04-10	43.270	45.800	42.210	43.900	43.435	5,107,900
2026-04-09	42.430	43.090	41.720	42.830	42.376	2,844,300
2026-04-08	41.000	43.130	40.250	42.860	42.406	4,715,000
2026-04-07	41.360	41.370	38.580	40.230	39.804	3,691,236
2026-04-03	41.420	42.990	40.000	41.390	40.951	2,831,700
2026-04-02	40.500	41.880	40.010	41.000	40.565	3,503,400
2026-04-01	39.680	40.200	39.000	40.200	39.774	2,215,856
2026-03-31	39.610	39.790	38.720	38.900	38.488	1,454,562
2026-03-30	38.510	39.980	38.200	39.540	39.121	1,738,443
2026-03-27	38.210	39.120	37.900	39.000	38.587	1,354,618
2026-03-26	39.060	39.800	38.260	38.600	38.191	1,668,600
2026-03-25	38.760	39.940	38.220	39.030	38.616	2,168,900
2026-03-24	38.600	38.800	37.000	38.760	38.349	3,007,500
2026-03-23	41.000	41.500	37.500	37.500	37.102	2,931,500
2026-03-20	41.700	42.700	41.420	41.670	41.228	1,686,595
2026-03-19	41.330	42.440	40.100	41.670	41.228	2,281,000
2026-03-18	41.220	41.800	40.030	41.610	41.169	1,444,900
2026-03-17	42.150	42.480	41.080	41.220	40.783	1,488,200
2026-03-16	41.630	42.160	40.620	42.150	41.703	2,466,800
2026-03-13	42.360	42.780	41.500	41.700	41.258	2,164,800
2026-03-12	44.030	44.250	42.230	42.570	42.119	2,444,000
2026-03-11	44.590	45.290	43.530	44.040	43.573	2,668,900
2026-03-10	44.350	45.110	44.190	44.600	44.127	2,300,200
2026-03-09	44.500	44.700	43.030	44.020	43.553	2,988,200
2026-03-06	44.420	44.930	43.550	44.250	43.781	2,272,400
2026-03-05	43.890	45.090	43.550	44.440	43.969	2,901,400
2026-03-04	43.700	44.220	42.200	43.460	42.999	3,795,934
2026-03-03	43.930	45.570	43.490	44.000	43.534	6,258,000
2026-03-02	44.000	47.070	43.100	43.860	43.395	7,408,800
2026-02-27	46.220	46.220	43.720	44.160	43.692	4,589,436
2026-02-26	45.800	47.220	45.230	46.500	46.007	3,411,500
2026-02-25	44.530	45.830	43.510	45.680	45.196	2,745,301
2026-02-24	44.700	44.700	43.000	44.450	43.979	3,088,400
2026-02-13	44.500	44.880	43.180	43.960	43.494	3,022,100
2026-02-12	43.350	44.360	43.250	43.660	43.197	3,325,700
2026-02-11	43.070	43.770	42.790	43.240	42.782	2,248,400
2026-02-10	43.600	44.180	42.540	43.500	43.039	2,912,400
2026-02-09	43.100	43.860	41.700	43.620	43.158	4,844,800
2026-02-06	42.700	43.300	41.000	42.460	42.010	4,479,800
2026-02-05	41.920	42.980	41.050	42.810	42.356	4,309,794
2026-02-04	42.280	42.580	41.250	41.920	41.476	3,488,100
2026-02-03	41.300	42.590	40.510	42.440	41.990	7,317,919
2026-02-02	40.460	43.260	40.460	40.730	40.298	7,224,219
2026-01-30	39.000	41.500	38.580	40.520	40.090	7,431,800
2026-01-29	41.790	41.790	39.500	40.150	39.724	7,825,400
2026-01-28	41.510	44.690	40.740	41.130	40.694	13,650,400
2026-01-27	41.110	42.500	38.990	40.630	40.199	9,413,100
2026-01-26	40.340	44.980	39.950	42.270	41.822	10,686,400
2026-01-23	41.830	44.290	40.860	41.740	41.298	11,885,430
2026-01-22	38.580	41.830	38.200	41.830	41.387	4,598,730
2026-01-21	38.550	39.100	37.800	38.030	37.627	4,893,800
2026-01-20	38.220	40.400	38.220	38.790	38.379	6,170,219

← NewerPage 3 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.