Shaanxi Lighte Optoelectronics Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.700	36.740	31.660	35.390	35.390	12,501,088
2026-10-20	30.240	32.100	30.220	31.230	31.230	3,837,173
2026-10-19	30.250	31.360	29.770	30.780	30.780	4,581,803
2026-10-16	31.830	31.830	30.070	30.570	30.570	4,035,076
2026-10-15	32.090	32.190	30.390	30.820	30.820	5,890,596
2026-10-14	33.010	34.270	32.510	32.840	32.840	4,627,788
2026-10-13	32.550	33.550	31.030	33.160	33.160	6,581,335
2026-10-12	34.800	35.210	33.500	33.730	33.730	4,253,402
2026-10-09	36.760	36.880	32.500	35.150	35.150	8,403,109
2026-10-08	39.300	39.380	36.270	36.940	36.940	5,792,983
2026-09-30	39.500	40.500	39.010	39.090	39.090	4,242,737
2026-09-29	38.100	40.010	38.050	39.460	39.460	4,704,522
2026-09-28	42.990	43.080	39.200	39.690	39.690	8,258,848
2026-09-24	45.060	45.700	42.900	42.990	42.990	7,837,381
2026-09-23	44.790	45.470	44.040	44.690	44.690	8,392,990
2026-09-22	43.030	45.300	42.880	44.590	44.590	11,974,427
2026-09-21	43.480	43.990	41.810	42.520	42.520	9,317,031
2026-09-18	43.930	43.930	41.800	43.200	43.200	10,510,959
2026-09-17	43.080	45.280	42.600	42.800	42.800	8,136,957
2026-09-16	43.800	44.000	41.460	43.280	43.280	12,415,361
2026-09-15	41.210	45.000	40.880	43.370	43.370	14,409,782
2026-09-14	38.240	41.880	37.100	41.340	41.340	12,168,428
2026-09-11	38.580	39.000	36.710	38.510	38.510	6,981,037
2026-09-10	38.720	39.790	38.020	38.740	38.740	4,460,185
2026-09-09	39.000	39.900	38.750	39.070	39.070	5,059,686
2026-09-08	39.190	40.080	38.250	38.720	38.720	6,312,025
2026-09-07	37.580	39.130	36.580	38.790	38.790	7,865,138
2026-09-04	39.000	40.300	36.510	36.810	36.810	7,303,880
2026-09-03	37.980	38.470	37.050	38.310	38.310	5,610,755
2026-09-02	38.000	38.270	36.930	37.610	37.610	6,552,835
2026-09-01	42.500	43.320	38.710	38.770	38.770	10,244,743
2026-08-31	39.010	41.930	38.840	41.410	41.410	7,989,145
2026-08-28	40.550	42.230	40.120	40.240	40.240	8,209,671
2026-08-27	38.550	41.380	37.380	40.790	40.790	10,247,875
2026-08-26	38.600	38.700	36.710	37.830	37.830	5,127,820
2026-08-25	37.990	38.200	36.370	37.850	37.850	6,158,238
2026-08-24	37.660	38.850	36.910	38.440	38.440	7,881,478
2026-08-21	38.150	38.950	36.800	38.330	38.330	6,770,708
2026-08-20	39.000	39.550	37.780	38.350	38.350	6,761,607
2026-08-19	42.000	42.730	37.880	38.300	38.300	11,845,409
2026-08-18	42.420	43.350	41.640	43.230	43.230	9,031,354
2026-08-17	41.420	42.550	40.620	42.420	42.420	9,097,519
2026-08-14	40.290	41.130	39.220	40.440	40.440	8,115,059
2026-08-13	41.830	42.100	38.960	39.600	39.600	12,368,147
2026-08-12	40.140	42.470	39.690	41.120	41.120	9,991,174
2026-08-11	40.630	41.800	39.800	40.150	40.150	8,570,193
2026-08-10	43.000	43.560	39.920	40.900	40.900	15,403,653
2026-08-07	38.900	43.770	38.160	42.830	42.830	19,318,838
2026-08-06	35.860	38.390	35.800	37.800	37.800	11,106,760
2026-08-05	34.800	37.450	34.270	36.760	36.760	10,914,234
2026-08-04	31.800	35.440	31.340	34.930	34.930	13,941,571
2026-08-03	34.000	34.350	31.370	31.630	31.630	10,338,396
2026-07-31	35.200	37.500	33.860	34.040	34.040	12,045,665
2026-07-30	35.200	35.880	31.830	32.290	32.290	11,725,763
2026-07-29	37.280	37.450	33.000	35.350	35.350	16,281,123
2026-07-28	40.010	40.860	36.770	37.280	37.280	8,128,457
2026-07-27	38.040	41.110	38.040	40.700	40.700	7,275,781
2026-07-24	40.790	41.500	39.070	39.170	39.170	6,056,103
2026-07-23	42.820	43.320	39.960	40.930	40.930	8,589,990
2026-07-22	44.400	46.150	41.890	42.320	42.320	9,726,391

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1200 CNY
2025-10-16	0.1800 CNY
2025-05-30	0.1300 CNY
2024-09-26	0.1200 CNY
2024-06-14	0.0600 CNY
2023-05-18	0.1000 CNY
2022-06-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.