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
2023-07-31	121.00	121.81	119.03	120.60	85.739	2,695,000
2023-07-28	121.07	122.62	119.90	120.96	85.994	1,967,943
2023-07-27	125.03	125.03	119.89	120.60	85.739	2,427,775
2023-07-26	122.26	125.80	121.74	124.07	88.205	3,150,312
2023-07-25	128.17	128.17	119.81	122.27	86.926	3,497,174
2023-07-24	125.04	127.55	124.13	125.54	89.250	1,853,482
2023-07-21	129.00	131.35	125.79	126.14	89.677	3,547,117
2023-07-20	132.28	132.38	129.02	129.64	92.165	3,312,526
2023-07-19	135.98	137.40	130.33	132.39	94.120	5,656,954
2023-07-18	135.00	137.48	130.00	135.00	95.976	6,571,173
2023-07-17	129.00	137.00	127.96	135.00	95.976	11,208,177
2023-07-14	121.00	130.50	120.66	126.01	89.585	8,655,246
2023-07-13	113.02	118.78	113.02	118.00	83.890	4,140,549
2023-07-12	111.54	116.50	110.70	111.75	79.447	3,690,624
2023-07-11	111.00	112.00	109.18	111.70	79.411	1,476,015
2023-07-10	110.40	112.50	108.10	111.00	78.914	2,023,233
2023-07-07	108.23	111.48	106.00	109.20	77.634	2,397,383
2023-07-06	107.71	112.80	107.10	108.10	76.852	2,613,405
2023-07-05	105.93	111.50	105.93	107.71	76.575	3,607,738
2023-07-04	104.06	107.50	103.50	105.73	75.167	1,281,813
2023-07-03	105.87	108.59	104.00	104.78	74.492	2,688,544
2023-06-30	99.050	107.50	98.960	105.74	75.174	4,176,600
2023-06-29	98.800	103.00	97.290	99.690	70.873	1,614,678
2023-06-28	98.140	99.600	97.500	98.600	70.098	1,314,443
2023-06-27	99.110	101.90	97.000	98.350	69.920	1,257,646
2023-06-26	98.600	100.80	97.100	99.460	70.709	1,172,007
2023-06-21	99.550	102.40	99.120	99.300	70.596	850,025
2023-06-20	100.21	101.96	99.700	100.57	71.498	1,081,609
2023-06-19	102.98	103.48	99.680	100.21	71.243	1,241,408
2023-06-16	102.75	104.50	102.00	102.98	73.212	944,125
2023-06-15	101.53	104.90	100.70	103.00	73.226	1,225,312
2023-06-14	101.49	102.39	99.160	102.05	72.551	930,038
2023-06-13	99.970	101.97	98.580	100.95	71.769	965,806
2023-06-12	101.85	102.33	98.570	99.410	70.674	1,545,250
2023-06-09	99.790	104.90	99.010	100.16	71.207	4,315,073
2023-06-08	95.520	100.80	94.190	99.490	70.731	2,488,852
2023-06-07	94.010	97.500	93.310	95.940	68.207	883,757
2023-06-06	96.220	96.960	94.110	94.650	67.290	884,725
2023-06-05	98.660	98.980	95.410	96.220	68.406	1,253,831
2023-06-02	98.060	99.470	97.000	98.540	70.055	883,569
2023-06-01	99.610	101.42	97.120	97.790	69.522	1,316,207
2023-05-31	98.270	100.67	96.710	100.00	71.093	2,179,507
2023-05-30	96.890	98.500	95.370	98.270	69.863	1,774,721
2023-05-29	98.290	102.00	96.000	97.380	69.231	3,247,528
2023-05-26	94.630	96.600	94.500	95.790	68.100	2,054,196
2023-05-25	94.200	97.000	93.240	95.700	68.036	1,703,949
2023-05-24	90.230	96.000	88.910	94.800	67.396	2,925,861
2023-05-23	93.500	94.500	90.290	90.400	64.268	976,522
2023-05-22	92.960	94.640	90.300	92.770	65.953	1,239,492
2023-05-19	89.980	92.520	89.060	92.340	65.647	1,153,037
2023-05-18	90.750	91.750	89.000	89.970	63.963	1,227,885
2023-05-17	85.500	91.000	85.010	89.720	63.785	2,003,856
2023-05-16	86.120	87.550	85.290	85.720	60.941	907,429
2023-05-15	85.160	87.390	84.040	86.100	61.211	1,141,317
2023-05-12	121.86	123.50	119.59	121.29	61.557	1,370,014
2023-05-11	123.10	125.30	120.48	121.15	61.486	1,008,549
2023-05-10	126.03	127.00	121.52	122.39	62.115	1,761,977
2023-05-09	127.80	128.10	124.30	126.84	64.373	1,407,448
2023-05-08	125.81	128.01	122.22	126.84	64.373	2,529,244
2023-05-05	130.11	130.11	123.79	124.90	63.389	2,250,160

← NewerPage 14 of 21 · 1,218 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.