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
2026-07-21	42.600	44.850	35.920	44.570	44.570	15,360,011
2026-07-20	49.180	49.180	39.300	41.600	41.600	17,159,098
2026-07-17	48.210	50.810	46.330	47.510	47.510	12,619,721
2026-07-16	48.870	51.420	47.850	49.030	49.030	7,589,018
2026-07-15	54.040	54.790	49.400	49.670	49.670	6,835,373
2026-07-14	51.280	54.360	50.500	53.590	53.590	9,475,861
2026-07-13	55.000	56.640	50.340	50.650	50.650	7,641,260
2026-07-10	58.500	60.800	54.500	54.560	54.560	10,172,030
2026-07-09	54.970	58.820	54.330	58.500	58.500	8,932,233
2026-07-08	56.210	57.070	52.580	54.560	54.560	7,992,245
2026-07-07	58.430	59.200	53.670	55.600	55.600	8,250,297
2026-07-06	61.880	62.910	57.100	57.430	57.430	11,275,119
2026-07-03	65.060	66.000	60.520	60.620	60.620	11,777,588
2026-07-02	66.030	69.670	64.000	65.150	65.150	13,293,859
2026-07-01	71.010	73.790	68.360	69.200	69.200	14,794,734
2026-06-30	62.000	69.580	60.830	68.620	68.620	16,415,315
2026-06-29	63.560	65.600	58.880	61.750	61.750	14,244,944
2026-06-26	62.900	66.880	61.600	64.010	64.010	13,310,997
2026-06-25	60.370	65.000	59.590	63.970	63.970	14,838,041
2026-06-24	58.000	61.770	57.340	59.900	59.900	14,328,895
2026-06-23	60.150	61.560	57.880	58.390	58.390	12,962,780
2026-06-22	58.000	62.000	56.880	60.750	60.750	18,546,600
2026-06-18	55.370	58.900	55.030	57.830	57.830	15,272,585
2026-06-17	52.690	56.990	52.200	55.380	55.380	16,473,598
2026-06-16	53.880	54.530	51.600	53.270	53.270	13,513,543
2026-06-15	47.760	53.990	47.020	53.300	53.300	17,595,915
2026-06-12	47.920	50.260	46.280	46.360	46.360	11,702,027
2026-06-11	47.900	47.990	46.390	46.990	46.990	9,591,780
2026-06-10	48.120	48.590	45.920	46.910	46.910	8,100,157
2026-06-09	47.700	48.700	45.770	48.200	48.200	12,238,457
2026-06-08	47.610	48.840	45.180	46.310	46.190	15,605,805
2026-06-05	51.840	54.280	49.580	49.830	49.701	17,471,063
2026-06-04	50.040	52.490	49.620	52.020	51.885	12,205,531
2026-06-03	52.200	53.170	49.880	50.660	50.529	16,409,755
2026-06-02	49.990	52.750	49.610	52.320	52.184	14,327,471
2026-06-01	54.510	55.330	49.790	49.990	49.861	16,827,604
2026-05-29	60.000	60.590	53.880	54.200	54.060	16,818,203
2026-05-28	56.360	59.410	54.540	59.000	58.847	19,527,738
2026-05-27	61.400	61.400	54.440	55.260	55.117	28,171,826
2026-05-26	70.170	72.450	58.000	62.020	61.859	34,316,752
2026-05-25	68.100	72.100	67.500	71.520	71.335	13,111,789
2026-05-22	65.790	70.280	64.800	68.360	68.183	14,378,435
2026-05-21	66.300	69.630	64.000	64.500	64.333	15,025,560
2026-05-20	64.000	66.900	61.610	66.110	65.939	10,408,662
2026-05-19	64.530	64.930	60.620	64.660	64.493	12,996,670
2026-05-18	58.430	64.580	57.150	63.510	63.345	17,112,886
2026-05-15	57.510	60.300	57.330	58.550	58.398	12,810,591
2026-05-14	59.420	59.980	57.290	57.500	57.351	10,735,316
2026-05-13	60.000	60.350	57.660	59.740	59.585	17,995,767
2026-05-12	55.200	62.000	53.600	60.430	60.273	22,703,302
2026-05-11	56.000	57.490	53.500	55.310	55.167	18,446,911
2026-05-08	53.000	55.500	51.500	54.980	54.838	15,138,205
2026-05-07	51.000	55.700	50.810	54.230	54.090	15,264,577
2026-05-06	52.880	54.000	51.000	51.480	51.347	14,788,852
2026-04-30	49.450	56.000	49.450	52.660	52.524	19,049,546
2026-04-29	51.000	52.300	49.790	51.180	51.047	9,009,991
2026-04-28	52.410	53.690	50.670	51.000	50.868	13,217,706
2026-04-27	56.000	57.150	52.690	52.930	52.793	16,288,782
2026-04-24	53.000	55.390	50.880	55.150	55.007	18,406,797
2026-04-23	55.250	56.690	52.930	53.350	53.212	13,619,296

← NewerPage 2 of 19 · 1,112 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.