Xiamen Leading Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.220	28.960	27.820	28.290	28.290	2,660,200
2026-10-20	27.320	28.290	26.980	27.980	27.980	2,952,240
2026-10-19	27.010	27.610	25.550	27.350	27.350	4,223,822
2026-10-16	28.250	28.520	26.830	27.240	27.240	3,619,289
2026-10-15	28.950	29.500	27.890	28.070	28.070	4,366,300
2026-10-14	29.120	30.880	28.450	30.050	30.050	3,719,531
2026-10-13	29.440	29.760	28.180	29.180	29.180	3,848,327
2026-10-12	30.810	30.810	29.620	29.790	29.790	2,456,200
2026-10-09	30.950	30.950	29.390	30.480	30.480	4,003,500
2026-10-08	32.160	32.840	30.700	31.060	31.060	3,885,056
2026-09-30	31.620	32.990	31.360	32.170	32.170	4,085,062
2026-09-29	31.760	32.190	31.480	31.620	31.620	1,799,316
2026-09-28	33.240	33.490	31.620	31.750	31.750	3,714,799
2026-09-24	34.300	35.180	33.190	33.240	33.240	5,172,659
2026-09-23	34.150	34.800	33.440	34.540	34.540	6,993,899
2026-09-22	33.680	34.280	33.270	34.140	34.140	7,652,659
2026-09-21	33.180	34.160	33.050	33.400	33.400	4,043,958
2026-09-18	33.300	33.390	32.650	33.080	33.080	2,823,595
2026-09-17	33.180	33.640	32.830	32.860	32.860	2,760,059
2026-09-16	32.510	33.790	32.350	33.480	33.480	4,434,042
2026-09-15	34.190	34.660	32.500	32.670	32.670	6,789,203
2026-09-14	32.660	34.960	31.770	34.310	34.310	6,318,439
2026-09-11	32.400	33.530	31.550	32.850	32.850	4,701,658
2026-09-10	33.710	33.720	32.850	32.850	32.800	3,611,701
2026-09-09	34.300	34.900	33.690	33.900	33.848	5,889,619
2026-09-08	34.050	34.390	33.400	34.330	34.278	6,176,218
2026-09-07	34.780	35.610	33.960	34.390	34.338	8,175,959
2026-09-04	35.520	36.270	34.610	34.780	34.727	9,136,659
2026-09-03	34.420	36.350	33.490	35.700	35.646	17,751,301
2026-09-02	31.160	34.440	30.430	34.440	34.388	13,915,667
2026-09-01	32.820	32.850	31.200	31.310	31.262	9,443,752
2026-08-31	29.390	32.820	29.280	32.820	32.770	5,824,000
2026-08-28	29.280	30.660	29.280	29.840	29.795	4,681,842
2026-08-27	29.220	30.800	29.200	29.480	29.435	5,105,259
2026-08-26	28.690	28.760	27.970	28.180	28.137	1,759,900
2026-08-25	28.500	28.820	27.830	28.690	28.646	1,797,600
2026-08-24	29.090	29.090	27.960	28.590	28.547	1,895,403
2026-08-21	28.970	29.250	28.350	29.000	28.956	1,783,000
2026-08-20	29.170	29.340	28.610	29.000	28.956	2,048,418
2026-08-19	30.000	30.150	28.860	29.010	28.966	3,159,700
2026-08-18	30.200	30.510	29.810	30.360	30.314	2,682,141
2026-08-17	29.270	30.350	29.120	30.220	30.174	3,038,939
2026-08-14	28.790	29.590	28.790	29.290	29.245	1,990,000
2026-08-13	29.550	29.850	28.920	28.950	28.906	2,845,199
2026-08-12	29.300	29.660	29.160	29.260	29.216	2,229,701
2026-08-11	29.360	29.770	28.970	29.460	29.415	2,772,382
2026-08-10	29.880	29.900	28.980	29.610	29.565	3,518,059
2026-08-07	29.560	30.090	28.690	29.900	29.855	4,666,540
2026-08-06	28.760	29.690	28.580	29.270	29.225	4,229,080
2026-08-05	28.920	29.580	28.730	28.980	28.936	6,551,518
2026-08-04	28.590	29.290	28.210	29.230	29.186	4,473,484
2026-08-03	28.200	28.550	27.780	28.300	28.257	2,568,500
2026-07-31	28.350	28.920	28.090	28.150	28.107	3,147,600
2026-07-30	28.640	28.670	27.060	27.390	27.348	2,622,528
2026-07-29	28.400	28.880	27.710	28.680	28.636	2,476,000
2026-07-28	28.460	29.100	28.030	28.220	28.177	2,438,200
2026-07-27	27.390	28.580	27.300	28.550	28.507	2,212,300
2026-07-24	27.890	28.500	27.530	27.660	27.618	1,897,765
2026-07-23	28.500	28.750	27.800	28.410	28.367	2,028,259
2026-07-22	28.380	29.150	27.900	28.040	27.997	2,824,359

Page 1 of 3 · 121 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.