Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	31.350	32.780	30.000	32.730	32.046	12,076,671
2025-07-22	31.010	32.880	31.010	31.350	30.695	13,010,800
2025-07-21	31.990	34.240	30.510	33.100	32.408	20,056,135
2025-07-18	29.000	31.130	28.500	31.130	30.480	4,588,000
2025-07-17	26.950	28.520	26.690	28.300	27.709	7,015,200
2025-07-16	25.880	28.200	25.680	27.050	26.485	8,192,000
2025-07-15	26.900	27.110	25.510	25.810	25.271	6,047,000
2025-07-14	26.200	27.730	25.820	26.900	26.338	5,605,400
2025-07-11	26.500	27.220	26.060	26.900	26.338	4,727,803
2025-07-10	27.200	28.410	26.550	26.650	26.093	4,461,400
2025-07-09	27.040	27.620	26.520	27.260	26.690	5,219,800
2025-07-08	26.730	27.470	26.400	26.810	26.250	4,018,200
2025-07-07	25.780	27.700	25.310	26.900	26.338	6,539,232
2025-07-04	26.160	26.230	25.200	25.530	24.997	3,253,200
2025-07-03	25.600	26.480	25.600	26.240	25.692	5,330,300
2025-07-02	25.980	26.570	25.370	25.460	24.928	5,397,608
2025-07-01	24.700	26.200	23.980	25.980	25.437	5,807,900
2025-06-30	24.260	24.850	23.580	24.830	24.311	3,668,700
2025-06-27	24.230	24.350	23.920	24.240	23.733	2,648,500
2025-06-26	24.250	24.670	24.010	24.100	23.596	3,354,000
2025-06-25	24.910	25.350	24.170	24.330	23.822	4,723,000
2025-06-24	24.810	25.250	24.610	24.970	24.448	5,401,700
2025-06-23	24.400	25.200	23.800	24.840	24.321	6,663,600
2025-06-20	24.400	24.830	23.900	24.400	23.890	3,808,400
2025-06-19	25.350	25.350	24.250	24.610	24.096	4,792,300
2025-06-18	23.760	25.120	23.750	24.900	24.380	8,151,800
2025-06-17	24.350	24.600	23.210	23.880	23.381	8,489,670
2025-06-16	22.330	23.750	22.260	23.600	23.107	8,067,300
2025-06-13	22.360	22.690	22.000	22.160	21.697	4,334,400
2025-06-12	23.340	23.500	22.470	22.550	22.079	4,876,900
2025-06-11	23.220	23.220	22.600	22.950	22.470	3,545,800
2025-06-10	23.000	23.210	22.600	23.040	22.559	4,938,504
2025-06-09	23.210	24.080	22.890	23.020	22.539	8,695,465
2025-06-06	23.220	23.670	23.020	23.490	22.999	6,390,985
2025-06-05	22.750	23.540	22.080	23.220	22.735	12,106,865
2025-06-04	22.000	24.080	21.800	22.800	22.324	18,001,354
2025-06-03	20.360	22.130	20.210	21.890	21.433	9,350,400
2025-05-30	20.200	20.790	19.950	20.530	20.101	5,993,800
2025-05-29	19.480	20.620	19.480	20.410	19.984	7,488,500
2025-05-28	18.870	19.670	18.870	19.640	19.230	4,995,285
2025-05-27	19.320	19.450	19.000	19.180	18.476	1,845,500
2025-05-26	19.050	19.370	19.000	19.350	18.639	2,044,900
2025-05-23	19.190	19.400	18.980	18.990	18.293	2,747,400
2025-05-22	19.800	19.840	19.230	19.280	18.572	3,492,300
2025-05-21	19.500	19.850	19.200	19.530	18.813	3,586,100
2025-05-20	19.060	19.460	18.870	19.460	18.745	2,885,400
2025-05-19	18.730	19.180	18.720	19.150	18.447	2,704,300
2025-05-16	18.660	18.950	18.570	18.790	18.100	1,956,010
2025-05-15	18.890	18.990	18.640	18.670	17.984	2,093,800
2025-05-14	19.070	19.280	18.860	18.990	18.293	2,609,300
2025-05-13	19.500	19.570	19.010	19.080	18.379	3,121,200
2025-05-12	19.340	19.450	19.180	19.380	18.668	2,795,400
2025-05-09	19.380	19.380	18.910	19.060	18.360	2,475,700
2025-05-08	19.010	19.400	18.970	19.320	18.611	2,799,000
2025-05-07	19.310	19.470	18.600	19.090	18.389	4,266,565
2025-05-06	18.580	19.090	18.550	19.070	18.370	4,262,170
2025-04-30	18.380	18.790	18.250	18.720	18.033	5,228,156
2025-04-29	17.520	18.210	17.400	18.080	17.416	3,776,555
2025-04-28	17.710	17.820	17.430	17.520	16.877	2,177,500
2025-04-25	17.580	17.900	17.510	17.710	17.060	2,887,300

← NewerPage 6 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.