Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	36.280	39.300	36.210	38.950	38.537	9,453,202
2026-01-16	37.040	37.500	35.770	36.390	36.004	8,040,300
2026-01-15	35.500	38.520	34.400	37.130	36.736	12,682,640
2026-01-14	32.600	36.170	32.600	36.170	35.787	10,005,929
2026-01-13	33.260	34.460	32.590	32.880	32.531	4,879,400
2026-01-12	31.090	33.650	31.080	33.200	32.848	4,870,940
2026-01-09	30.690	31.120	30.620	30.930	30.602	1,663,500
2026-01-08	30.610	31.190	30.410	30.900	30.572	1,784,638
2026-01-07	30.600	30.760	30.210	30.660	30.335	1,951,085
2026-01-06	30.060	30.650	29.920	30.520	30.196	2,580,900
2026-01-05	30.150	30.380	29.770	30.060	29.741	1,876,900
2025-12-31	30.620	30.690	29.600	30.110	29.791	1,777,797
2025-12-30	29.740	30.260	29.540	30.080	29.761	1,889,256
2025-12-29	29.570	29.900	29.330	29.660	29.346	1,455,600
2025-12-26	29.930	30.060	29.550	29.600	29.286	1,602,764
2025-12-25	30.000	30.130	29.600	30.040	29.722	1,705,200
2025-12-24	29.070	30.100	29.050	29.960	29.642	2,243,400
2025-12-23	29.100	29.420	28.920	29.270	28.960	1,547,800
2025-12-22	28.810	29.430	28.270	29.120	28.811	1,643,500
2025-12-19	28.490	29.150	28.490	28.810	28.505	1,362,200
2025-12-18	28.800	29.100	28.590	28.860	28.554	1,404,046
2025-12-17	28.520	29.100	28.200	28.870	28.564	1,823,454
2025-12-16	28.610	28.910	28.170	28.510	28.208	1,862,000
2025-12-15	28.370	29.040	28.270	28.790	28.485	2,240,177
2025-12-12	28.690	28.750	27.920	28.620	28.317	2,679,677
2025-12-11	28.990	29.100	28.510	28.600	28.297	1,765,721
2025-12-10	28.710	29.200	28.560	28.990	28.683	1,599,700
2025-12-09	29.170	29.410	28.590	28.970	28.663	2,311,400
2025-12-08	28.380	29.180	28.260	29.170	28.861	2,727,800
2025-12-05	28.040	28.540	27.710	28.380	28.079	1,250,000
2025-12-04	27.900	28.170	27.500	27.950	27.654	1,399,755
2025-12-03	28.630	28.630	27.930	28.030	27.733	1,319,869
2025-12-02	28.350	28.650	28.220	28.380	28.079	1,877,900
2025-12-01	28.000	28.860	27.800	28.650	28.346	3,177,260
2025-11-28	27.200	27.960	27.200	27.800	27.505	2,190,700
2025-11-27	27.250	27.560	27.130	27.230	26.941	1,267,400
2025-11-26	27.180	27.540	26.950	27.150	26.862	1,634,200
2025-11-25	26.580	27.950	26.390	27.140	26.852	2,615,995
2025-11-24	25.970	26.480	25.890	26.350	26.071	1,169,200
2025-11-21	26.100	26.490	25.730	25.840	25.566	1,584,400
2025-11-20	26.550	26.680	26.300	26.390	26.110	1,229,040
2025-11-19	26.740	27.070	26.360	26.380	26.100	1,551,700
2025-11-18	26.980	27.300	26.760	26.970	26.684	1,248,136
2025-11-17	27.170	27.270	26.960	27.180	26.892	1,276,400
2025-11-14	27.160	27.420	26.900	27.150	26.862	1,474,500
2025-11-13	27.580	27.580	27.080	27.140	26.852	2,220,400
2025-11-12	27.500	27.710	27.110	27.400	27.110	1,255,900
2025-11-11	27.680	28.400	27.520	27.530	27.238	1,627,100
2025-11-10	27.990	28.280	27.420	27.770	27.476	2,236,300
2025-11-07	28.270	28.590	27.820	28.080	27.782	2,262,900
2025-11-06	28.010	28.250	27.680	28.160	27.862	1,789,400
2025-11-05	27.710	28.200	27.510	28.080	27.782	1,859,400
2025-11-04	28.510	28.650	27.760	27.970	27.674	2,253,200
2025-11-03	28.200	29.000	27.920	28.670	28.366	4,686,800
2025-10-31	28.370	28.680	27.760	28.000	27.703	4,656,500
2025-10-30	31.770	31.890	28.450	28.650	28.346	10,782,640
2025-10-29	28.910	31.650	28.790	31.160	30.830	5,562,900
2025-10-28	29.270	29.430	28.760	28.980	28.673	2,388,400
2025-10-27	28.630	29.630	28.630	29.300	28.989	2,994,900
2025-10-24	28.150	28.660	28.070	28.520	28.218	1,468,500

← NewerPage 4 of 5 · 243 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.