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
2024-01-23	73.980	79.680	72.820	79.400	56.448	5,149,088
2024-01-22	79.970	79.970	73.200	73.920	52.552	5,562,195
2024-01-19	84.880	84.880	79.020	80.540	57.259	3,352,567
2024-01-18	83.980	85.000	79.540	84.900	60.358	6,022,541
2024-01-17	92.000	92.940	83.140	84.340	59.960	5,726,705
2024-01-16	93.880	94.880	91.200	92.420	65.704	2,473,793
2024-01-15	102.12	102.60	92.390	93.880	66.742	5,851,242
2024-01-12	107.64	108.46	101.11	102.66	72.984	1,994,734
2024-01-11	104.89	108.96	104.89	108.35	77.030	1,000,302
2024-01-10	104.52	106.66	101.72	105.50	75.003	904,395
2024-01-09	104.98	107.00	104.36	105.00	74.648	1,258,409
2024-01-08	105.00	106.80	104.00	104.50	74.293	734,326
2024-01-05	108.68	109.18	104.76	105.55	75.039	1,878,718
2024-01-04	109.98	110.87	107.22	108.68	77.264	1,008,338
2024-01-03	112.74	115.19	109.60	109.94	78.160	1,056,073
2024-01-02	116.00	116.42	112.19	113.02	80.350	1,178,791
2023-12-29	112.53	116.03	112.04	115.90	82.397	1,363,772
2023-12-28	112.00	114.58	111.32	112.80	80.193	1,566,178
2023-12-27	112.12	113.80	111.55	113.02	80.350	922,153
2023-12-26	112.50	114.66	109.37	112.12	79.710	1,296,528
2023-12-25	111.54	113.85	111.35	112.50	79.980	1,070,022
2023-12-22	111.21	113.39	110.00	111.49	79.262	1,221,091
2023-12-21	108.10	113.97	107.21	111.10	78.985	1,664,243
2023-12-20	110.78	111.64	108.36	109.15	77.598	1,119,559
2023-12-19	114.00	114.03	110.39	111.22	79.070	1,468,209
2023-12-18	114.31	115.35	112.06	113.59	80.755	1,405,021
2023-12-15	116.04	117.80	114.50	115.70	82.255	1,215,641
2023-12-14	116.10	117.97	114.20	116.85	83.072	2,037,126
2023-12-13	114.12	119.36	114.12	116.10	82.539	2,622,246
2023-12-12	113.16	116.29	112.17	114.81	81.622	2,526,113
2023-12-11	106.17	114.60	105.02	113.12	80.421	3,351,376
2023-12-08	107.78	109.80	106.00	107.98	76.767	2,962,044
2023-12-07	106.13	109.51	105.53	108.00	76.781	1,810,907
2023-12-06	104.63	107.88	104.63	106.86	75.970	1,144,602
2023-12-05	106.67	107.02	104.90	105.55	75.039	1,472,224
2023-12-04	103.50	108.53	102.01	106.94	76.027	4,021,110
2023-12-01	104.54	104.70	101.20	103.17	73.347	2,803,726
2023-11-30	108.80	108.80	103.92	105.30	74.861	2,712,619
2023-11-29	111.97	112.68	106.34	107.80	76.639	3,685,619
2023-11-28	112.00	113.50	110.50	111.80	79.482	1,983,777
2023-11-27	110.89	112.95	108.90	112.69	80.115	2,777,971
2023-11-24	110.52	111.20	109.30	109.64	77.947	1,113,463
2023-11-23	112.45	112.96	109.90	111.00	78.914	1,815,800
2023-11-22	115.89	116.40	111.52	112.22	79.781	1,206,578
2023-11-21	119.14	119.99	113.56	115.51	82.120	1,925,273
2023-11-20	117.17	119.47	115.61	118.90	84.530	1,564,941
2023-11-17	116.14	118.49	115.58	117.01	83.186	738,537
2023-11-16	116.10	119.93	116.10	116.65	82.930	1,766,342
2023-11-15	121.97	121.97	117.00	117.79	83.741	1,436,874
2023-11-14	118.78	121.86	118.78	120.50	85.667	1,714,637
2023-11-13	117.09	119.98	116.41	119.72	85.113	1,633,042
2023-11-10	115.18	118.40	114.65	117.07	83.229	1,200,182
2023-11-09	116.24	116.98	114.18	115.27	81.949	1,428,131
2023-11-08	115.64	118.48	114.26	116.40	82.753	1,757,214
2023-11-07	119.00	119.00	114.02	116.10	82.539	2,177,485
2023-11-06	114.00	122.00	111.49	120.00	85.312	3,748,001
2023-11-03	107.66	112.20	105.03	111.70	79.411	1,531,363
2023-11-02	110.16	115.28	107.00	108.42	77.079	2,384,453
2023-11-01	106.28	112.70	105.61	111.00	78.914	2,648,738
2023-10-31	107.50	110.57	105.67	107.33	76.304	2,842,994

← NewerPage 12 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.