Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.920	17.110	16.530	16.580	15.971	3,637,600
2024-10-28	16.730	16.920	16.420	16.920	16.299	3,188,199
2024-10-25	16.490	16.830	16.400	16.730	16.116	2,758,000
2024-10-24	16.160	16.680	16.160	16.500	15.894	3,261,600
2024-10-23	16.600	16.640	16.210	16.350	15.750	3,425,567
2024-10-22	16.800	16.840	16.350	16.540	15.933	3,966,667
2024-10-21	16.580	17.140	16.480	16.680	16.068	6,143,392
2024-10-18	15.910	16.690	15.820	16.410	15.807	5,482,067
2024-10-17	15.700	16.270	15.700	15.930	15.345	4,576,300
2024-10-16	15.920	16.000	15.460	15.700	15.124	4,615,557
2024-10-15	15.890	16.390	15.680	16.220	15.624	5,715,167
2024-10-14	15.450	16.010	15.040	15.990	15.403	3,431,732
2024-10-11	15.970	15.970	14.980	15.210	14.652	3,083,505
2024-10-10	16.070	16.560	15.860	16.050	15.461	4,317,305
2024-10-09	17.280	17.290	15.990	16.070	15.480	5,865,600
2024-10-08	18.390	18.390	16.400	17.740	17.089	8,469,260
2024-09-30	15.900	16.850	15.590	16.730	16.116	8,261,600
2024-09-27	15.000	15.430	14.870	15.360	14.796	2,957,500
2024-09-26	14.200	14.800	14.180	14.800	14.257	3,100,400
2024-09-25	14.460	14.650	14.270	14.270	13.746	3,414,300
2024-09-24	13.880	14.460	13.840	14.440	13.823	3,310,900
2024-09-23	13.910	14.060	13.700	13.870	13.277	1,656,100
2024-09-20	13.970	14.110	13.780	13.870	13.277	1,354,200
2024-09-19	13.760	14.000	13.660	13.970	13.373	1,590,300
2024-09-18	13.750	13.860	13.390	13.730	13.143	1,664,900
2024-09-13	13.910	14.000	13.690	13.720	13.134	1,789,000
2024-09-12	14.140	14.290	13.900	13.930	13.335	1,752,900
2024-09-11	14.520	14.520	14.050	14.150	13.545	1,775,300
2024-09-10	14.180	14.490	13.800	14.450	13.833	2,985,600
2024-09-09	13.880	14.260	13.860	14.170	13.565	2,275,900
2024-09-06	14.520	14.590	14.050	14.050	13.450	3,317,800
2024-09-05	14.340	14.550	14.160	14.500	13.881	4,691,200
2024-09-04	14.440	14.700	14.030	14.380	13.766	7,034,300
2024-09-03	15.500	15.950	14.540	14.740	14.110	9,124,600
2024-09-02	14.430	15.600	14.330	14.660	14.034	10,749,000
2024-08-30	13.970	14.400	13.900	14.180	13.574	3,829,200
2024-08-29	13.460	14.040	13.450	13.970	13.373	2,929,000
2024-08-28	13.420	13.830	13.230	13.560	12.981	2,293,800
2024-08-27	13.880	13.920	13.480	13.530	12.952	2,496,500
2024-08-26	13.770	14.140	13.620	14.040	13.440	3,667,600
2024-08-23	13.400	14.090	13.030	13.870	13.277	5,659,200
2024-08-22	14.090	14.220	13.380	13.460	12.885	5,389,800
2024-08-21	14.320	14.480	14.020	14.190	13.584	5,547,900
2024-08-20	14.550	14.730	14.170	14.340	13.727	6,842,600
2024-08-19	15.230	15.230	14.500	14.700	14.072	12,423,360
2024-08-16	14.290	15.500	14.260	15.500	14.838	6,349,400
2024-08-15	13.590	14.520	13.420	14.090	13.488	5,109,000
2024-08-14	13.590	14.000	13.420	13.720	13.134	1,935,400
2024-08-13	13.270	13.600	13.240	13.600	13.019	1,070,100
2024-08-12	13.530	13.630	13.250	13.380	12.808	966,515
2024-08-09	13.480	13.770	13.480	13.530	12.952	1,053,221
2024-08-08	13.660	13.670	13.220	13.480	12.904	979,700
2024-08-07	13.650	13.800	13.460	13.620	13.038	1,147,800
2024-08-06	13.380	13.680	13.300	13.650	13.067	1,694,400
2024-08-05	14.030	14.030	13.300	13.300	12.732	2,186,800
2024-08-02	14.450	14.490	14.000	14.030	13.431	1,500,100
2024-08-01	14.300	14.420	14.220	14.300	13.689	1,244,900
2024-07-31	13.840	14.310	13.680	14.290	13.679	1,921,600
2024-07-30	13.770	14.020	13.650	13.740	13.153	1,109,300
2024-07-29	13.960	13.980	13.470	13.830	13.239	1,563,300

← NewerPage 9 of 21 · 1,218 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.