Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.960	17.380	16.510	17.210	16.578	8,429,900
2025-01-20	16.500	17.000	16.500	16.900	16.279	7,940,600
2025-01-17	17.070	17.070	16.300	16.440	15.836	8,419,065
2025-01-16	17.010	17.430	16.700	17.130	16.501	8,836,665
2025-01-15	17.390	18.120	16.850	16.980	16.357	11,337,195
2025-01-14	16.560	17.670	16.450	17.610	16.963	15,795,629
2025-01-13	18.000	18.130	17.240	17.240	16.607	13,058,795
2025-01-10	21.690	22.100	19.160	19.160	18.456	26,077,300
2025-01-09	21.290	21.290	21.290	21.290	20.508	1,620,900
2025-01-08	17.600	19.350	17.300	19.350	18.639	5,624,851
2025-01-07	17.310	17.650	16.650	17.590	16.944	8,317,900
2025-01-06	17.010	18.020	16.810	17.380	16.742	10,060,272
2025-01-03	18.470	19.720	17.630	17.840	17.185	14,664,900
2025-01-02	17.590	18.580	16.950	17.930	17.272	9,420,000
2024-12-31	17.980	18.750	17.410	17.810	17.156	7,813,200
2024-12-30	17.800	18.270	17.600	17.950	17.291	5,079,900
2024-12-27	18.060	18.880	17.880	18.030	17.368	7,688,900
2024-12-26	17.720	18.300	17.550	18.060	17.397	6,786,200
2024-12-25	17.790	18.390	17.610	17.760	17.108	7,254,153
2024-12-24	18.140	18.240	17.260	17.900	17.243	9,633,046
2024-12-23	17.600	18.410	17.430	18.130	17.464	12,565,711
2024-12-20	17.220	17.910	17.030	17.630	16.983	6,907,000
2024-12-19	16.690	17.440	16.640	17.390	16.751	6,198,600
2024-12-18	16.480	17.040	16.180	16.880	16.260	3,424,254
2024-12-17	16.930	16.960	16.360	16.410	15.807	2,804,800
2024-12-16	17.270	17.300	16.780	16.900	16.279	3,114,300
2024-12-13	17.130	17.520	17.080	17.190	16.559	4,430,629
2024-12-12	17.320	17.380	17.060	17.250	16.617	2,536,000
2024-12-11	17.070	17.370	17.000	17.340	16.703	4,122,600
2024-12-10	17.190	17.300	16.970	17.030	16.405	4,152,500
2024-12-09	17.120	17.120	16.670	16.910	16.289	4,759,649
2024-12-06	16.940	17.660	16.500	17.160	16.530	9,685,700
2024-12-05	16.260	16.800	16.170	16.750	16.135	3,921,651
2024-12-04	16.550	16.560	16.160	16.290	15.692	2,211,547
2024-12-03	16.500	16.740	16.300	16.560	15.952	3,093,247
2024-12-02	16.440	16.610	16.300	16.520	15.913	2,933,000
2024-11-29	16.210	16.340	15.820	16.230	15.634	2,232,100
2024-11-28	16.310	16.420	16.100	16.160	15.567	2,478,300
2024-11-27	15.800	16.270	15.430	16.250	15.653	3,135,053
2024-11-26	16.040	16.290	15.740	15.810	15.229	1,520,500
2024-11-25	15.880	16.160	15.670	16.050	15.461	2,444,900
2024-11-22	16.390	16.640	15.820	15.860	15.278	2,863,953
2024-11-21	16.390	16.640	16.250	16.460	15.856	2,213,300
2024-11-20	16.360	16.520	16.280	16.490	15.884	2,511,100
2024-11-19	15.760	16.330	15.700	16.330	15.730	3,197,806
2024-11-18	16.390	16.550	15.520	15.630	15.056	3,772,800
2024-11-15	16.470	17.000	16.310	16.350	15.750	3,556,700
2024-11-14	17.180	17.180	16.530	16.560	15.952	3,515,800
2024-11-13	17.110	17.290	16.700	17.200	16.568	3,319,800
2024-11-12	17.500	17.660	16.980	17.190	16.559	5,182,400
2024-11-11	17.090	17.500	17.090	17.500	16.857	6,124,300
2024-11-08	16.960	17.300	16.870	17.020	16.395	6,242,300
2024-11-07	16.660	16.900	16.600	16.880	16.260	3,696,200
2024-11-06	17.040	17.350	16.670	16.810	16.193	4,967,500
2024-11-05	16.840	17.230	16.790	17.110	16.482	5,315,600
2024-11-04	16.100	16.900	16.090	16.870	16.251	4,567,900
2024-11-01	17.440	17.440	16.350	16.380	15.779	7,583,510
2024-10-31	17.390	17.550	16.790	17.550	16.906	11,316,532
2024-10-30	16.480	18.240	16.450	17.810	17.156	16,881,657
2024-10-29	16.920	17.110	16.530	16.580	15.971	3,637,600

← NewerPage 8 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.