Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.150	28.150	27.600	28.100	27.802	1,216,900
2025-10-22	27.980	28.470	27.630	28.150	27.852	1,196,500
2025-10-21	27.310	28.080	27.310	28.060	27.763	1,645,900
2025-10-20	27.760	28.090	27.370	27.480	27.189	1,554,300
2025-10-17	28.080	28.080	27.340	27.350	27.060	1,473,901
2025-10-16	28.490	28.690	28.000	28.080	27.782	1,226,400
2025-10-15	27.830	28.570	27.430	28.470	28.168	2,098,734
2025-10-14	28.840	28.980	27.550	27.550	27.258	2,170,900
2025-10-13	27.990	28.700	27.200	28.630	28.327	2,519,400
2025-10-10	28.680	29.000	28.200	28.390	28.089	2,304,300
2025-10-09	29.000	29.380	28.730	28.810	28.505	2,451,900
2025-09-30	28.820	29.410	28.740	29.050	28.742	2,306,000
2025-09-29	28.550	29.230	28.410	28.540	28.237	3,225,400
2025-09-26	29.900	29.940	28.810	28.830	28.228	2,907,000
2025-09-25	31.930	31.930	29.800	30.070	29.442	4,164,300
2025-09-24	29.600	31.480	29.200	30.120	29.491	4,711,100
2025-09-23	30.040	30.220	28.700	29.710	29.089	2,729,700
2025-09-22	29.990	30.420	29.600	30.040	29.412	1,884,400
2025-09-19	30.180	30.750	29.610	29.880	29.256	2,576,100
2025-09-18	30.200	31.590	29.900	30.190	29.559	4,601,600
2025-09-17	29.900	30.720	29.510	30.300	29.667	2,942,300
2025-09-16	29.500	29.900	28.990	29.810	29.187	2,401,800
2025-09-15	30.250	30.400	29.500	29.500	28.884	2,333,900
2025-09-12	30.420	30.940	29.790	30.240	29.608	3,296,100
2025-09-11	29.140	30.420	29.030	30.250	29.618	3,738,200
2025-09-10	29.280	29.730	28.910	29.430	28.815	4,052,900
2025-09-09	30.800	30.800	29.000	29.090	28.482	5,314,000
2025-09-08	30.650	31.260	30.100	30.810	30.166	4,300,800
2025-09-05	30.400	31.020	30.210	30.740	30.098	3,721,500
2025-09-04	31.110	32.080	30.000	30.630	29.990	5,454,300
2025-09-03	31.910	33.580	31.200	31.410	30.754	5,974,800
2025-09-02	33.270	33.930	31.430	31.740	31.077	8,071,600
2025-09-01	31.490	34.080	31.440	33.590	32.888	15,080,600
2025-08-29	31.200	31.240	30.070	31.030	30.382	5,763,700
2025-08-28	30.140	31.010	29.750	31.010	30.362	5,429,498
2025-08-27	30.500	31.440	30.300	30.300	29.667	6,532,398
2025-08-26	30.970	30.970	30.150	30.520	29.882	6,382,271
2025-08-25	31.300	31.390	30.820	30.950	30.303	4,739,400
2025-08-22	31.100	31.370	30.930	31.100	30.450	3,255,700
2025-08-21	31.230	31.850	30.840	31.030	30.382	4,531,400
2025-08-20	30.870	31.260	30.600	31.230	30.577	5,672,346
2025-08-19	32.230	32.300	31.000	31.230	30.577	7,035,500
2025-08-18	32.000	32.500	31.650	32.200	31.527	5,836,400
2025-08-15	31.500	32.730	31.310	32.340	31.664	6,117,100
2025-08-14	34.000	34.000	31.550	31.570	30.910	9,380,394
2025-08-13	33.800	34.640	33.250	33.750	33.045	6,843,895
2025-08-12	33.650	34.080	32.990	33.550	32.849	4,523,900
2025-08-11	34.090	34.430	33.420	33.690	32.986	5,726,000
2025-08-08	34.040	34.950	33.450	33.570	32.869	5,595,000
2025-08-07	34.080	35.580	33.640	34.020	33.309	7,484,500
2025-08-06	34.700	35.450	33.960	34.450	33.730	10,211,860
2025-08-05	36.600	36.620	34.580	34.730	34.004	12,583,000
2025-08-04	31.580	35.190	31.200	35.190	34.455	11,117,900
2025-08-01	32.520	32.860	31.750	31.990	31.322	4,929,830
2025-07-31	33.970	33.990	32.110	32.270	31.596	7,132,700
2025-07-30	34.320	34.380	33.080	34.000	33.290	7,345,800
2025-07-29	33.820	35.220	33.410	34.320	33.603	13,516,095
2025-07-28	31.510	34.110	31.300	34.110	33.397	12,587,395
2025-07-25	32.150	32.280	30.620	31.010	30.362	7,875,400
2025-07-24	32.720	33.340	31.370	32.390	31.713	11,446,900

← NewerPage 5 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.