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
2024-07-25	49.470	50.690	48.700	49.720	49.574	1,391,092
2024-07-24	49.670	50.970	49.090	49.480	49.335	1,817,583
2024-07-23	53.190	53.200	49.400	49.670	49.524	2,654,943
2024-07-22	53.000	53.110	52.330	52.770	52.615	1,967,397
2024-07-19	52.960	53.400	52.250	52.490	52.336	1,966,634
2024-07-18	51.400	53.780	51.070	53.100	52.944	3,007,906
2024-07-17	50.550	52.320	49.820	51.830	51.678	2,668,249
2024-07-16	50.500	50.610	49.720	50.330	50.182	2,145,404
2024-07-15	52.000	52.350	49.610	50.270	50.122	3,706,978
2024-07-12	48.940	50.150	47.810	49.340	49.195	1,849,109
2024-07-11	48.500	49.490	48.190	48.920	48.776	1,825,179
2024-07-10	48.030	48.490	46.810	47.870	47.729	1,698,659
2024-07-09	47.570	48.880	46.500	48.130	47.989	1,962,444
2024-07-08	49.000	49.000	47.170	47.570	47.430	2,463,304
2024-07-05	47.170	47.170	47.170	47.170	47.031	0
2024-07-04	46.710	48.500	46.710	47.170	47.031	2,739,664
2024-07-03	46.110	47.500	45.670	46.910	46.772	2,788,707
2024-07-02	47.820	47.820	46.060	46.450	46.313	2,432,947
2024-07-01	48.520	48.520	46.230	47.590	47.450	2,891,615
2024-06-28	48.110	50.500	47.960	48.450	48.308	2,979,783
2024-06-27	50.500	50.500	48.030	48.500	48.357	3,018,796
2024-06-26	51.000	52.300	48.820	50.900	50.750	6,013,439
2024-06-25	52.260	53.000	51.000	51.750	51.598	1,704,216
2024-06-24	54.550	55.090	52.120	52.260	52.106	1,431,105
2024-06-21	55.660	55.980	54.100	55.000	54.838	1,664,474
2024-06-20	55.490	56.890	55.400	55.690	55.526	1,877,716
2024-06-19	57.230	57.700	55.800	55.800	55.636	2,351,899
2024-06-18	58.400	58.580	56.800	57.800	57.630	4,317,464
2024-06-17	54.450	62.570	54.230	59.790	59.614	7,151,014
2024-06-14	54.680	55.100	53.460	54.610	54.449	2,608,736
2024-06-13	53.000	55.180	52.280	54.730	54.569	3,563,746
2024-06-12	57.350	57.970	52.230	53.470	53.313	5,461,688
2024-06-11	56.380	57.490	55.700	57.300	57.132	1,324,716
2024-06-07	59.860	59.960	55.210	56.060	55.895	3,463,492
2024-06-06	60.970	61.440	58.770	59.200	59.026	1,538,048
2024-06-05	60.120	62.170	60.120	61.010	60.831	1,445,531
2024-06-04	60.430	61.210	59.630	60.600	60.422	1,065,254
2024-06-03	61.800	62.400	60.030	60.550	60.372	1,226,950
2024-05-31	60.600	63.200	60.600	61.630	61.449	2,126,740
2024-05-30	61.540	61.920	60.300	60.610	60.432	1,673,809
2024-05-29	63.370	65.490	61.400	61.920	61.738	1,670,210
2024-05-28	62.700	63.800	61.840	62.550	62.366	1,337,037
2024-05-27	61.690	62.920	60.500	62.600	62.416	1,449,336
2024-05-24	62.200	63.310	61.000	62.000	61.818	1,931,605
2024-05-23	61.760	64.380	61.000	62.240	62.057	2,852,588
2024-05-22	60.000	62.040	59.520	61.780	61.598	2,163,160
2024-05-21	60.010	60.680	57.700	60.050	59.873	2,564,548
2024-05-20	60.900	62.460	59.500	59.930	59.754	3,016,346
2024-05-17	57.710	61.180	57.480	60.650	60.472	2,479,596
2024-05-16	58.500	58.900	57.660	58.000	57.829	1,522,580
2024-05-15	58.450	59.790	57.820	58.250	58.079	1,607,257
2024-05-14	58.770	62.000	57.860	58.450	58.278	2,209,825
2024-05-13	82.500	84.390	81.200	82.750	58.830	2,076,481
2024-05-10	88.000	88.000	82.620	83.490	59.356	3,323,661
2024-05-09	80.350	88.400	80.220	87.310	62.072	5,163,188
2024-05-08	84.000	84.000	80.500	80.910	57.522	2,439,507
2024-05-07	81.000	85.300	80.610	84.240	59.889	3,183,313
2024-05-06	78.980	83.680	78.370	81.200	57.728	2,711,794
2024-04-30	80.010	80.890	77.820	77.880	55.367	2,140,073
2024-04-29	79.950	81.500	79.000	80.650	57.337	2,931,229

← NewerPage 10 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.