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
2026-04-22	54.880	57.570	54.000	56.000	55.855	12,450,646
2026-04-21	50.000	55.370	49.780	55.000	54.858	14,838,386
2026-04-20	49.240	51.470	48.000	50.260	50.130	11,062,346
2026-04-17	49.200	51.800	49.200	49.680	49.551	9,694,170
2026-04-16	46.950	49.940	46.680	49.560	49.432	12,073,752
2026-04-15	48.000	48.480	46.460	46.920	46.798	10,809,872
2026-04-14	49.000	49.850	47.500	48.080	47.955	13,040,835
2026-04-13	45.640	48.840	45.300	48.400	48.275	16,621,541
2026-04-10	47.300	49.980	46.080	46.220	46.100	18,408,497
2026-04-09	44.800	47.380	44.300	46.410	46.290	14,988,687
2026-04-08	41.600	46.320	40.730	45.600	45.482	20,746,417
2026-04-07	39.150	40.950	39.000	40.120	40.016	10,654,212
2026-04-03	40.030	40.570	38.890	38.990	38.889	8,655,949
2026-04-02	40.640	41.640	39.280	39.830	39.727	11,812,047
2026-04-01	40.000	41.380	39.600	40.390	40.285	11,764,553
2026-03-31	40.500	40.660	38.510	38.710	38.610	12,732,073
2026-03-30	39.820	41.750	39.160	40.880	40.774	13,958,138
2026-03-27	37.460	41.170	37.460	39.940	39.837	14,265,142
2026-03-26	39.700	40.000	38.520	38.790	38.690	10,128,832
2026-03-25	36.000	40.490	36.000	39.750	39.647	19,213,225
2026-03-24	35.350	36.000	34.200	35.620	35.528	12,132,848
2026-03-23	36.430	36.830	33.900	34.160	34.072	20,204,574
2026-03-20	38.700	40.880	37.500	37.830	37.732	17,445,949
2026-03-19	38.620	40.100	38.310	38.560	38.460	13,756,717
2026-03-18	38.670	40.900	38.010	39.800	39.697	16,280,695
2026-03-17	39.070	40.910	38.890	39.200	39.098	16,667,973
2026-03-16	38.880	39.980	37.270	39.270	39.168	15,897,590
2026-03-13	37.050	40.700	36.460	39.330	39.228	19,722,402
2026-03-12	35.550	38.850	35.400	37.800	37.702	19,353,972
2026-03-11	35.520	36.770	35.420	35.880	35.787	11,610,958
2026-03-10	35.100	35.840	34.810	35.380	35.288	11,410,382
2026-03-09	33.050	34.320	31.850	33.890	33.802	14,915,305
2026-03-06	34.900	35.930	33.880	35.010	34.919	10,810,800
2026-03-05	34.960	36.720	34.680	35.540	35.448	17,153,732
2026-03-04	33.500	35.200	33.300	34.030	33.942	11,152,373
2026-03-03	34.980	35.910	33.700	33.860	33.772	18,530,529
2026-03-02	35.000	36.770	34.700	34.800	34.710	18,354,026
2026-02-27	34.700	34.770	33.620	34.130	34.042	19,090,581
2026-02-26	33.200	36.760	32.600	35.540	35.448	27,378,648
2026-02-25	31.000	33.530	30.000	32.800	32.715	21,518,575
2026-02-24	30.990	32.050	30.560	31.010	30.930	13,197,606
2026-02-13	31.390	31.390	30.210	30.270	30.192	10,900,815
2026-02-12	30.380	31.080	30.030	30.910	30.830	14,239,135
2026-02-11	28.660	31.820	28.660	30.420	30.341	25,967,604
2026-02-10	28.250	28.950	27.780	28.700	28.626	8,245,358
2026-02-09	27.080	28.140	27.000	28.030	27.957	6,469,105
2026-02-06	26.720	27.330	26.650	26.650	26.581	8,094,473
2026-02-05	27.900	27.910	26.950	27.200	27.130	6,617,403
2026-02-04	27.900	28.420	27.710	28.160	28.087	5,676,628
2026-02-03	27.440	28.600	27.350	28.120	28.047	5,658,884
2026-02-02	27.830	28.450	27.030	27.210	27.140	6,620,863
2026-01-30	27.950	28.040	26.680	27.830	27.758	7,406,465
2026-01-29	28.940	28.940	27.600	27.750	27.678	8,064,947
2026-01-28	29.200	29.450	28.650	28.900	28.825	7,685,359
2026-01-27	28.030	29.250	27.500	28.930	28.855	12,198,791
2026-01-26	28.890	29.100	27.830	28.130	28.057	13,190,564
2026-01-23	30.070	30.300	28.510	28.830	28.755	19,228,991
2026-01-22	29.480	30.950	28.450	30.610	30.531	21,091,800
2026-01-21	28.920	29.980	28.710	29.470	29.394	9,321,811
2026-01-20	29.500	30.300	28.700	29.220	29.144	9,638,694

← NewerPage 3 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.