Xi an Bright Laser Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	82.050	85.760	80.300	84.230	84.230	7,059,498
2026-10-19	82.890	83.980	81.010	83.200	83.200	6,385,711
2026-10-16	81.220	85.240	80.500	81.590	81.590	8,418,495
2026-10-15	81.750	82.000	78.800	79.660	79.660	8,988,480
2026-10-14	88.000	88.000	84.330	84.520	84.520	5,645,163
2026-10-13	86.510	90.120	84.000	88.780	88.780	6,915,393
2026-10-12	92.480	92.480	87.910	88.580	88.580	5,431,889
2026-10-09	93.610	93.610	86.300	91.930	91.930	10,784,571
2026-10-08	98.200	100.37	92.700	93.470	93.470	8,464,302
2026-09-30	101.39	101.50	97.490	97.900	97.900	6,793,325
2026-09-29	100.01	101.39	98.030	101.00	101.00	6,895,373
2026-09-28	107.19	108.51	99.130	100.00	100.00	14,147,525
2026-09-24	115.70	115.70	108.16	108.27	108.27	8,005,645
2026-09-23	105.77	114.68	103.01	113.61	113.61	17,097,237
2026-09-22	107.00	112.78	104.60	105.20	105.20	10,211,688
2026-09-21	107.47	108.78	104.82	105.80	105.80	7,679,802
2026-09-18	105.67	108.07	104.73	107.27	107.27	12,738,826
2026-09-17	117.50	118.53	101.00	103.60	103.60	24,339,779
2026-09-16	117.16	119.29	115.06	117.78	117.78	8,399,951
2026-09-15	117.54	120.55	115.00	117.10	117.07	10,037,464
2026-09-14	106.90	120.56	104.60	117.70	117.67	18,956,792
2026-09-11	110.33	111.98	104.00	106.05	106.02	12,278,226
2026-09-10	113.96	115.25	111.31	111.78	111.75	9,088,842
2026-09-09	117.87	121.22	112.72	115.70	115.67	12,122,635
2026-09-08	110.80	121.00	109.30	116.47	116.44	20,083,082
2026-09-07	111.03	117.50	110.06	111.00	110.97	13,452,069
2026-09-04	114.02	115.49	107.71	109.09	109.06	8,398,683
2026-09-03	116.00	116.50	110.03	113.76	113.73	8,892,404
2026-09-02	114.77	120.49	111.08	115.00	114.97	14,563,825
2026-09-01	117.26	118.30	112.70	113.00	112.97	8,959,594
2026-08-31	101.80	117.45	99.770	117.27	117.24	23,808,568
2026-08-28	103.37	108.65	101.78	102.70	102.67	9,317,050
2026-08-27	101.85	104.89	98.890	103.70	103.67	11,236,356
2026-08-26	107.90	108.30	100.92	101.40	101.38	8,013,826
2026-08-25	97.920	108.80	96.910	105.86	105.83	14,874,264
2026-08-24	106.68	110.97	102.77	104.91	104.88	13,637,876
2026-08-21	108.70	112.88	103.28	105.46	105.43	12,077,506
2026-08-20	99.880	112.99	97.500	106.68	106.65	18,499,423
2026-08-19	115.81	115.81	97.500	97.920	97.896	20,075,295
2026-08-18	115.00	115.53	112.50	114.35	114.32	7,451,409
2026-08-17	111.00	117.69	107.57	115.75	115.72	12,987,006
2026-08-14	107.20	110.54	105.00	109.73	109.70	8,811,692
2026-08-13	108.33	112.46	106.30	106.30	106.27	9,039,397
2026-08-12	108.00	110.79	106.53	108.73	108.70	9,185,613
2026-08-11	108.11	111.19	105.50	108.70	108.67	11,195,286
2026-08-10	110.59	111.60	107.13	110.31	110.28	12,708,070
2026-08-07	100.72	111.31	100.50	110.34	110.31	21,822,698
2026-08-06	95.480	103.66	95.020	100.55	100.53	15,228,920
2026-08-05	88.580	97.160	88.000	96.200	96.176	15,445,662
2026-08-04	83.750	88.460	83.010	87.490	87.469	11,812,026
2026-08-03	82.390	84.680	80.520	82.840	82.820	9,710,697
2026-07-31	84.000	86.610	81.330	81.410	81.390	14,825,295
2026-07-30	82.000	83.680	76.230	76.800	76.781	10,987,451
2026-07-29	84.700	84.950	78.400	82.160	82.140	12,199,842
2026-07-28	84.200	85.300	80.890	83.520	83.500	9,786,523
2026-07-27	81.240	87.150	80.890	86.280	86.259	10,768,633
2026-07-24	90.000	90.000	80.880	81.910	81.890	15,417,927
2026-07-23	92.650	96.590	89.280	90.350	90.328	12,282,604
2026-07-22	99.990	100.60	92.500	92.600	92.577	19,857,022
2026-07-21	97.560	105.50	94.000	101.00	100.98	21,342,144

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0288 CNY
2026-06-24	0.0813 CNY
2025-07-15	0.1120 CNY
2024-05-14	0.1456 CNY
2023-05-15	0.0700 CNY
2021-07-14	0.1085 CNY
2020-07-08	0.0935 CNY

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