Xi an Bright Laser Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 76.090 | 80.780 | 76.090 | 79.790 | 56.725 | 3,412,551 |
| 2024-04-25 | 79.000 | 79.000 | 76.000 | 76.090 | 54.095 | 2,655,234 |
| 2024-04-24 | 74.980 | 78.550 | 74.810 | 78.540 | 55.837 | 2,344,259 |
| 2024-04-23 | 75.500 | 76.380 | 74.500 | 74.820 | 53.192 | 1,488,704 |
| 2024-04-22 | 73.770 | 77.220 | 72.350 | 76.100 | 54.102 | 3,285,955 |
| 2024-04-19 | 71.150 | 74.790 | 70.530 | 74.250 | 52.787 | 3,951,070 |
| 2024-04-18 | 71.100 | 72.380 | 69.370 | 71.850 | 51.081 | 2,805,458 |
| 2024-04-17 | 68.560 | 71.190 | 67.900 | 71.150 | 50.583 | 2,703,898 |
| 2024-04-16 | 69.190 | 70.890 | 67.360 | 67.400 | 47.917 | 2,693,049 |
| 2024-04-15 | 71.190 | 72.500 | 68.270 | 69.800 | 49.623 | 2,951,440 |
| 2024-04-12 | 72.930 | 73.300 | 70.480 | 70.610 | 50.199 | 2,192,857 |
| 2024-04-11 | 74.600 | 75.130 | 72.610 | 72.930 | 51.848 | 2,060,773 |
| 2024-04-10 | 75.190 | 75.720 | 73.750 | 74.600 | 53.036 | 1,937,775 |
| 2024-04-09 | 74.500 | 75.990 | 74.160 | 75.210 | 53.469 | 1,314,299 |
| 2024-04-08 | 77.880 | 78.180 | 73.900 | 74.310 | 52.829 | 3,880,114 |
| 2024-04-03 | 78.900 | 79.300 | 77.500 | 77.660 | 55.211 | 1,729,257 |
| 2024-04-02 | 80.550 | 81.000 | 78.020 | 79.480 | 56.505 | 2,110,941 |
| 2024-04-01 | 81.200 | 82.500 | 80.010 | 81.000 | 57.586 | 1,951,737 |
| 2024-03-29 | 80.880 | 81.870 | 78.000 | 80.060 | 56.917 | 1,319,822 |
| 2024-03-28 | 77.000 | 83.400 | 76.800 | 81.440 | 57.898 | 3,447,228 |
| 2024-03-27 | 79.600 | 80.160 | 76.880 | 78.090 | 55.517 | 2,387,068 |
| 2024-03-26 | 81.000 | 82.490 | 79.170 | 79.700 | 56.661 | 2,460,092 |
| 2024-03-25 | 85.600 | 85.600 | 81.380 | 81.570 | 57.991 | 3,249,534 |
| 2024-03-22 | 84.640 | 86.660 | 83.500 | 86.300 | 61.354 | 2,894,971 |
| 2024-03-21 | 85.890 | 86.600 | 82.900 | 84.910 | 60.365 | 2,722,501 |
| 2024-03-20 | 86.300 | 87.190 | 84.410 | 85.980 | 61.126 | 2,458,131 |
| 2024-03-19 | 85.190 | 89.500 | 83.880 | 87.050 | 61.887 | 4,133,465 |
| 2024-03-18 | 83.490 | 85.420 | 83.110 | 85.300 | 60.643 | 2,549,797 |
| 2024-03-15 | 81.950 | 83.680 | 81.120 | 83.520 | 59.377 | 1,638,614 |
| 2024-03-14 | 83.500 | 84.130 | 81.000 | 81.550 | 57.977 | 1,594,327 |
| 2024-03-13 | 83.360 | 85.620 | 81.700 | 83.680 | 59.491 | 2,406,780 |
| 2024-03-12 | 81.500 | 84.190 | 81.310 | 83.380 | 59.278 | 2,478,267 |
| 2024-03-11 | 80.010 | 81.220 | 79.200 | 81.200 | 57.728 | 1,532,826 |
| 2024-03-08 | 79.010 | 80.970 | 77.800 | 80.080 | 56.932 | 2,887,953 |
| 2024-03-07 | 81.740 | 82.440 | 79.110 | 79.130 | 56.256 | 1,909,881 |
| 2024-03-06 | 81.650 | 83.000 | 79.010 | 80.810 | 57.450 | 2,523,423 |
| 2024-03-05 | 82.650 | 83.300 | 80.850 | 81.710 | 58.090 | 2,846,039 |
| 2024-03-04 | 82.860 | 83.700 | 80.960 | 81.870 | 58.204 | 2,588,117 |
| 2024-03-01 | 82.000 | 83.660 | 81.000 | 82.830 | 58.887 | 2,387,553 |
| 2024-02-29 | 78.780 | 82.000 | 78.160 | 82.000 | 58.296 | 3,615,924 |
| 2024-02-28 | 86.200 | 86.200 | 78.760 | 78.760 | 55.993 | 5,113,206 |
| 2024-02-27 | 82.580 | 86.300 | 81.600 | 86.070 | 61.190 | 2,806,777 |
| 2024-02-26 | 81.720 | 86.000 | 81.000 | 82.900 | 58.936 | 3,742,757 |
| 2024-02-23 | 79.510 | 83.530 | 78.600 | 81.880 | 58.211 | 2,816,506 |
| 2024-02-22 | 79.980 | 81.500 | 79.120 | 80.010 | 56.882 | 2,144,353 |
| 2024-02-21 | 76.840 | 83.120 | 76.520 | 80.060 | 56.917 | 3,152,191 |
| 2024-02-20 | 76.020 | 79.000 | 75.630 | 78.000 | 55.453 | 3,176,030 |
| 2024-02-19 | 79.500 | 79.900 | 74.470 | 76.000 | 54.031 | 3,935,178 |
| 2024-02-08 | 73.880 | 80.200 | 73.460 | 77.820 | 55.325 | 4,832,242 |
| 2024-02-07 | 71.180 | 79.510 | 70.670 | 74.340 | 52.851 | 6,200,152 |
| 2024-02-06 | 64.220 | 73.430 | 64.200 | 71.170 | 50.597 | 5,075,403 |
| 2024-02-05 | 68.000 | 68.430 | 62.030 | 64.130 | 45.592 | 4,055,128 |
| 2024-02-02 | 72.690 | 72.690 | 67.510 | 69.250 | 49.232 | 3,629,693 |
| 2024-02-01 | 70.000 | 72.990 | 68.100 | 72.790 | 51.749 | 3,268,588 |
| 2024-01-31 | 73.100 | 74.680 | 69.260 | 70.150 | 49.872 | 2,688,123 |
| 2024-01-30 | 75.000 | 77.500 | 73.030 | 73.150 | 52.005 | 2,202,662 |
| 2024-01-29 | 78.970 | 79.090 | 75.110 | 75.490 | 53.668 | 3,167,266 |
| 2024-01-26 | 80.000 | 80.840 | 77.220 | 77.590 | 55.161 | 2,917,646 |
| 2024-01-25 | 78.650 | 83.330 | 78.540 | 79.720 | 56.676 | 4,656,544 |
| 2024-01-24 | 79.970 | 80.050 | 75.770 | 78.500 | 55.808 | 3,195,346 |
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.