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
2023-10-30	105.00	113.60	103.50	111.58	79.326	3,330,112
2023-10-27	107.51	110.39	102.45	105.50	75.003	2,281,470
2023-10-26	104.50	107.00	102.00	106.36	75.615	1,998,686
2023-10-25	100.50	105.75	100.50	104.84	74.534	2,634,277
2023-10-24	100.72	101.99	98.500	99.810	70.958	1,775,727
2023-10-23	107.20	107.20	98.720	99.670	70.859	3,396,288
2023-10-20	108.64	111.20	107.15	107.20	76.212	982,662
2023-10-19	109.20	110.74	108.50	108.89	77.413	556,161
2023-10-18	111.00	111.66	108.71	110.05	78.238	974,453
2023-10-17	111.62	112.36	110.70	111.36	79.170	719,542
2023-10-16	112.03	114.59	111.02	111.75	79.447	1,130,298
2023-10-13	112.01	113.25	110.80	112.25	79.802	853,791
2023-10-12	113.50	114.41	109.68	111.73	79.432	3,353,988
2023-10-11	115.09	115.09	110.55	113.04	80.364	2,594,657
2023-10-10	115.30	116.02	113.31	114.30	81.260	738,892
2023-10-09	118.00	120.80	115.00	115.29	81.963	1,031,119
2023-09-28	117.23	119.51	117.00	118.00	83.890	913,971
2023-09-27	118.35	119.35	116.75	118.04	83.919	1,008,135
2023-09-26	117.41	118.86	115.60	118.35	84.139	1,334,207
2023-09-25	118.00	119.48	115.50	118.37	84.153	1,337,455
2023-09-22	115.48	119.44	112.81	117.67	83.655	2,135,189
2023-09-21	117.00	117.00	113.68	115.07	81.807	886,664
2023-09-20	117.27	117.64	115.34	116.40	82.753	725,958
2023-09-19	118.03	118.03	115.37	116.31	82.689	1,549,675
2023-09-18	117.38	120.31	116.33	118.08	83.947	1,290,626
2023-09-15	118.51	119.58	115.80	117.27	83.371	1,730,962
2023-09-14	121.36	121.97	118.33	119.58	85.013	1,029,452
2023-09-13	124.55	124.74	118.26	121.60	86.449	2,889,950
2023-09-12	124.01	127.95	122.85	126.44	89.890	2,444,295
2023-09-11	126.00	127.00	122.11	124.45	88.476	2,083,741
2023-09-08	118.88	126.30	117.15	125.20	89.009	2,803,089
2023-09-07	120.10	120.71	117.10	118.88	84.516	1,409,919
2023-09-06	118.00	120.97	116.78	119.68	85.084	1,109,428
2023-09-05	117.10	120.04	117.10	118.26	84.075	1,080,746
2023-09-04	121.00	121.38	116.24	117.97	83.869	1,872,701
2023-09-01	120.50	121.39	118.06	119.65	85.063	1,352,715
2023-08-31	124.02	126.20	121.50	122.01	86.741	3,565,303
2023-08-30	114.79	122.50	113.03	120.21	85.461	4,035,750
2023-08-29	108.97	115.47	108.73	113.78	80.890	2,744,133
2023-08-28	118.30	118.30	108.96	108.97	77.470	2,292,451
2023-08-25	115.39	115.81	112.00	112.79	80.186	821,543
2023-08-24	112.90	116.98	111.91	115.45	82.077	1,427,575
2023-08-23	115.87	115.87	112.28	112.91	80.271	1,259,689
2023-08-22	113.97	118.00	113.13	116.21	82.617	1,844,946
2023-08-21	115.70	116.87	112.83	113.06	80.378	908,145
2023-08-18	115.78	119.79	115.62	116.93	83.129	3,448,737
2023-08-17	115.99	116.36	114.00	115.78	82.312	1,592,704
2023-08-16	116.01	117.42	114.74	115.13	81.850	1,781,291
2023-08-15	118.60	119.80	114.50	115.69	82.248	2,474,201
2023-08-14	118.80	119.29	116.26	118.74	84.416	1,824,233
2023-08-11	119.80	120.80	117.92	119.18	84.729	1,616,984
2023-08-10	121.70	121.70	119.17	119.99	85.305	1,329,791
2023-08-09	121.24	122.19	120.13	121.70	86.521	1,240,953
2023-08-08	122.23	123.70	121.02	121.23	86.186	1,061,257
2023-08-07	122.62	123.97	121.00	122.29	86.940	1,156,412
2023-08-04	125.00	125.33	120.31	121.74	86.549	2,549,143
2023-08-03	121.12	126.00	119.79	124.72	88.668	2,534,198
2023-08-02	120.76	123.01	119.45	121.88	86.648	2,096,256
2023-08-01	119.51	121.79	119.20	120.80	85.881	2,659,703
2023-07-31	121.00	121.81	119.03	120.60	85.739	2,695,000

← NewerPage 13 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.