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
2025-04-25	22.250	22.800	22.130	22.400	22.063	6,115,722
2025-04-24	21.800	22.750	21.680	22.510	22.171	8,588,174
2025-04-23	21.770	22.630	21.750	21.960	21.629	9,581,387
2025-04-22	21.500	22.050	21.310	21.890	21.560	6,489,750
2025-04-21	20.850	21.640	20.550	21.460	21.137	4,453,302
2025-04-18	20.650	21.000	20.410	20.690	20.379	2,566,842
2025-04-17	20.500	21.390	20.500	20.810	20.497	4,352,773
2025-04-16	20.850	21.090	20.310	20.700	20.388	4,348,153
2025-04-15	21.110	21.550	20.820	20.940	20.625	5,926,118
2025-04-14	21.700	21.700	20.600	21.090	20.772	7,738,616
2025-04-11	19.800	21.480	19.610	21.150	20.832	8,959,827
2025-04-10	19.890	20.100	19.500	19.660	19.364	5,062,691
2025-04-09	18.110	19.550	17.030	19.350	19.059	5,642,855
2025-04-08	18.400	19.490	18.000	18.400	18.123	6,468,749
2025-04-07	20.020	20.780	17.420	18.010	17.739	6,985,069
2025-04-03	21.140	21.880	21.050	21.250	20.930	3,433,534
2025-04-02	21.150	21.760	21.050	21.450	21.127	3,980,259
2025-04-01	20.780	21.500	20.750	21.160	20.841	2,812,107
2025-03-31	20.840	21.060	20.570	20.780	20.467	2,501,878
2025-03-28	20.990	21.590	20.830	20.840	20.526	2,548,530
2025-03-27	20.660	21.550	20.570	21.110	20.792	4,046,098
2025-03-26	20.250	20.940	20.250	20.800	20.487	3,195,193
2025-03-25	20.420	20.840	20.230	20.430	20.122	3,590,745
2025-03-24	20.350	20.440	19.850	20.200	19.896	3,218,450
2025-03-21	20.670	20.690	20.120	20.230	19.925	3,444,491
2025-03-20	21.160	21.160	20.620	20.650	20.339	3,316,986
2025-03-19	21.410	21.440	21.000	21.160	20.841	2,894,877
2025-03-18	20.850	21.580	20.780	21.450	21.127	5,224,981
2025-03-17	20.790	21.140	20.610	20.840	20.526	3,349,292
2025-03-14	20.390	20.750	20.140	20.690	20.379	3,127,400
2025-03-13	20.580	20.880	20.250	20.490	20.182	4,415,229
2025-03-12	21.490	21.750	20.520	20.570	20.260	6,146,990
2025-03-11	21.310	21.560	21.090	21.460	21.137	4,285,118
2025-03-10	21.800	21.980	21.450	21.660	21.334	4,180,880
2025-03-07	22.080	22.580	21.750	21.880	21.551	4,030,842
2025-03-06	22.200	22.430	22.020	22.280	21.945	4,430,517
2025-03-05	21.800	21.920	21.500	21.850	21.521	2,660,799
2025-03-04	21.830	21.960	21.620	21.820	21.492	3,184,097
2025-03-03	22.000	22.120	21.450	21.870	21.541	4,208,583
2025-02-28	22.820	22.820	21.680	21.760	21.432	5,333,031
2025-02-27	22.550	23.010	22.270	22.780	22.437	7,857,806
2025-02-26	22.070	22.500	21.800	22.190	21.856	4,498,508
2025-02-25	21.620	22.190	21.470	21.960	21.629	4,491,749
2025-02-24	21.690	22.070	21.230	21.950	21.620	4,728,127
2025-02-21	21.120	21.720	20.950	21.680	21.354	4,750,636
2025-02-20	21.030	21.290	20.930	21.230	20.910	3,356,475
2025-02-19	20.690	21.550	20.630	21.190	20.871	5,659,759
2025-02-18	20.900	21.540	20.510	20.700	20.388	5,778,161
2025-02-17	20.840	21.080	20.610	20.810	20.497	4,078,773
2025-02-14	20.810	21.400	20.530	20.820	20.507	4,874,593
2025-02-13	21.100	21.560	20.680	20.900	20.585	5,608,782
2025-02-12	20.500	21.280	20.270	21.220	20.901	4,929,842
2025-02-11	20.910	20.970	20.410	20.510	20.201	3,981,519
2025-02-10	20.940	21.030	20.500	20.910	20.595	3,926,775
2025-02-07	20.700	21.130	20.500	20.930	20.615	5,236,097
2025-02-06	19.940	20.820	19.780	20.730	20.418	4,781,541
2025-02-05	20.400	20.450	19.900	20.000	19.699	3,443,219
2025-01-27	20.630	20.730	19.980	20.050	19.748	3,570,134
2025-01-24	19.890	20.600	19.620	20.400	20.093	4,426,384
2025-01-23	20.170	20.540	19.890	19.890	19.591	4,726,215

← NewerPage 7 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.