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
2023-04-28	133.58	137.99	125.00	132.00	66.992	3,057,194
2023-04-27	129.93	137.50	129.00	135.73	68.885	1,790,510
2023-04-26	129.86	133.98	129.66	130.32	66.139	1,170,282
2023-04-25	132.46	135.88	129.02	130.61	66.287	1,465,699
2023-04-24	137.67	138.50	129.21	131.28	66.627	3,792,080
2023-04-21	139.04	141.21	137.50	138.69	70.387	1,686,754
2023-04-20	138.84	143.00	136.80	139.04	70.565	1,980,766
2023-04-19	139.88	140.68	136.70	137.16	69.611	2,078,434
2023-04-18	140.75	141.34	137.90	139.26	70.677	1,010,242
2023-04-17	140.80	144.39	139.20	140.75	71.433	1,248,641
2023-04-14	140.18	141.50	138.06	140.30	71.204	1,773,711
2023-04-13	143.06	143.98	140.02	140.90	71.509	1,086,157
2023-04-12	141.00	148.58	140.00	144.03	73.098	2,386,788
2023-04-11	143.29	144.07	140.33	141.55	71.839	1,193,367
2023-04-10	146.72	146.94	142.61	143.00	72.575	1,156,017
2023-04-07	139.41	148.00	137.96	145.80	73.996	2,203,134
2023-04-06	136.01	140.55	135.50	139.41	70.753	2,042,721
2023-04-04	142.34	143.80	136.52	136.90	69.479	2,970,462
2023-04-03	147.84	147.84	140.00	142.91	72.529	1,950,688
2023-03-31	143.86	146.60	142.17	146.37	74.285	998,718
2023-03-30	142.48	143.78	140.61	143.54	72.849	823,715
2023-03-29	141.53	144.50	140.81	141.58	71.854	842,386
2023-03-28	141.97	143.50	140.40	141.53	71.829	1,016,397
2023-03-27	142.89	142.89	140.00	141.66	71.895	1,214,733
2023-03-24	141.84	147.33	141.84	141.88	72.006	1,641,911
2023-03-23	144.23	144.23	140.10	141.50	71.814	1,021,814
2023-03-22	141.50	144.90	141.00	144.24	73.204	1,659,547
2023-03-21	140.02	141.88	138.28	140.40	71.255	1,213,465
2023-03-20	141.83	141.83	138.10	139.08	70.585	2,167,858
2023-03-17	144.19	146.28	140.12	141.11	71.616	2,050,042
2023-03-16	145.86	147.59	144.31	145.18	73.681	979,876
2023-03-15	146.47	147.22	142.22	146.00	74.097	1,513,521
2023-03-14	151.13	151.13	144.51	145.45	73.818	1,010,481
2023-03-13	147.35	150.50	147.16	149.76	76.006	737,440
2023-03-10	149.00	149.80	146.20	147.56	74.889	843,664
2023-03-09	149.88	151.39	147.03	149.88	76.067	855,042
2023-03-08	148.03	151.78	147.38	149.00	75.620	1,313,635
2023-03-07	156.79	158.06	147.63	147.63	74.925	1,627,531
2023-03-06	152.60	158.78	152.60	156.50	79.426	1,769,558
2023-03-03	154.00	155.96	152.13	153.31	77.807	941,207
2023-03-02	155.12	157.27	152.00	154.00	78.157	1,171,082
2023-03-01	155.02	158.50	155.02	156.62	79.487	1,422,928
2023-02-28	157.05	158.78	154.53	156.18	79.264	1,293,145
2023-02-27	154.11	162.31	153.00	158.68	80.533	2,755,836
2023-02-24	154.07	157.50	152.56	153.50	77.904	1,077,321
2023-02-23	149.49	154.41	149.49	153.95	78.132	930,302
2023-02-22	151.95	151.96	149.20	151.00	76.635	1,555,316
2023-02-21	154.98	154.98	148.83	153.60	77.954	1,696,027
2023-02-20	149.02	155.48	146.05	153.38	77.843	1,887,730
2023-02-17	151.00	152.00	148.12	149.77	76.011	848,540
2023-02-16	152.56	154.65	150.50	151.00	76.635	1,244,576
2023-02-15	153.60	157.23	152.00	153.42	77.863	1,391,013
2023-02-14	155.03	156.44	152.00	154.88	78.604	770,920
2023-02-13	154.86	159.54	153.31	155.96	79.152	1,407,913
2023-02-10	159.02	159.02	151.00	156.03	79.188	2,448,816
2023-02-09	153.90	159.90	152.50	159.90	81.152	1,377,517
2023-02-08	155.30	157.86	153.34	153.90	78.107	1,144,481
2023-02-07	161.15	161.77	154.28	155.15	78.741	2,315,896
2023-02-06	162.34	163.78	158.66	161.50	81.964	909,169
2023-02-03	158.99	162.30	157.49	161.51	81.969	1,460,599

← NewerPage 15 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.