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
2026-01-20	29.500	30.300	28.700	29.220	29.144	9,638,694
2026-01-19	28.910	29.780	28.460	29.300	29.224	11,860,600
2026-01-16	29.300	29.630	28.160	28.720	28.646	9,908,243
2026-01-15	27.110	28.890	27.070	28.840	28.765	13,872,054
2026-01-14	26.720	27.580	26.660	27.300	27.229	12,629,889
2026-01-13	27.600	28.090	26.530	26.650	26.581	13,350,464
2026-01-12	28.360	28.400	27.400	27.910	27.838	10,415,068
2026-01-09	27.600	28.780	27.310	28.530	28.456	13,384,471
2026-01-08	27.500	28.080	27.260	27.520	27.449	10,595,568
2026-01-07	27.080	28.080	26.970	27.690	27.618	13,672,290
2026-01-06	27.110	27.770	26.950	27.300	27.229	12,312,073
2026-01-05	27.300	27.570	26.300	27.230	27.159	13,805,720
2025-12-31	27.580	28.170	26.750	27.030	26.960	11,204,880
2025-12-30	28.150	28.440	27.250	27.640	27.568	18,187,967
2025-12-29	28.990	29.380	27.960	28.180	28.107	23,981,768
2025-12-26	29.380	30.130	28.300	29.090	29.015	29,163,623
2025-12-25	27.540	29.740	27.200	29.490	29.414	28,848,213
2025-12-24	27.810	28.420	26.550	27.790	27.718	28,800,998
2025-12-23	26.110	27.270	25.340	26.720	26.651	19,902,162
2025-12-22	25.400	26.740	24.930	26.500	26.431	22,143,751
2025-12-19	23.940	26.360	23.130	25.400	25.334	27,310,951
2025-12-18	21.600	22.630	21.510	22.570	22.512	6,702,915
2025-12-17	21.300	21.740	21.100	21.700	21.644	2,481,461
2025-12-16	22.040	22.040	21.210	21.270	21.215	4,329,974
2025-12-15	21.850	22.290	21.790	22.040	21.983	2,606,388
2025-12-12	21.570	22.110	21.570	21.890	21.833	2,747,190
2025-12-11	22.080	22.080	21.650	21.690	21.634	3,059,406
2025-12-10	22.110	22.160	21.850	21.980	21.923	2,208,511
2025-12-09	22.140	22.440	22.020	22.060	22.003	2,503,958
2025-12-08	22.090	22.390	21.910	22.200	22.143	3,570,127
2025-12-05	21.880	22.100	21.680	22.030	21.973	1,960,097
2025-12-04	21.760	21.930	21.440	21.890	21.833	2,417,537
2025-12-03	21.840	21.940	21.510	21.820	21.764	2,701,792
2025-12-02	22.190	22.190	21.760	21.820	21.764	2,612,872
2025-12-01	21.880	22.500	21.750	22.140	22.083	4,770,150
2025-11-28	21.910	22.010	21.600	21.750	21.694	4,637,069
2025-11-27	22.020	22.260	21.890	21.910	21.853	3,829,691
2025-11-26	22.250	22.440	22.030	22.070	22.013	2,723,754
2025-11-25	22.330	22.800	22.230	22.410	22.352	2,115,492
2025-11-24	21.850	22.450	21.790	22.300	22.242	2,596,424
2025-11-21	22.240	22.550	21.670	21.840	21.783	4,082,857
2025-11-20	22.530	22.820	22.330	22.460	22.402	2,146,106
2025-11-19	22.670	22.680	22.260	22.370	22.312	2,542,063
2025-11-18	22.070	22.990	21.900	22.500	22.442	6,332,431
2025-11-17	22.840	22.870	21.920	22.150	22.093	4,676,195
2025-11-14	22.510	22.770	22.340	22.340	22.282	4,020,051
2025-11-13	22.780	23.000	22.660	22.890	22.831	3,042,201
2025-11-12	22.600	23.070	22.460	22.780	22.721	3,265,176
2025-11-11	23.080	23.250	22.550	22.640	22.581	2,666,988
2025-11-10	22.890	23.230	22.790	22.920	22.861	4,167,917
2025-11-07	22.770	22.900	22.540	22.790	22.731	2,804,748
2025-11-06	22.560	22.940	22.460	22.840	22.781	4,467,423
2025-11-05	22.600	22.770	22.410	22.530	22.472	3,950,664
2025-11-04	23.040	23.240	22.440	22.550	22.492	5,962,240
2025-11-03	24.300	24.330	22.440	22.990	22.930	13,008,461
2025-10-31	24.840	25.060	24.260	24.280	24.217	5,660,561
2025-10-30	25.500	25.500	24.820	24.840	24.776	4,073,103
2025-10-29	25.580	25.850	25.180	25.520	25.454	4,334,798
2025-10-28	25.890	25.890	25.370	25.690	25.623	3,866,765
2025-10-27	25.850	26.220	25.580	25.700	25.633	6,507,373

← NewerPage 4 of 19 · 1,113 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.