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
2023-02-02	163.30	164.95	158.50	159.00	80.695	1,917,793
2023-02-01	156.42	162.30	156.24	161.93	82.182	1,882,650
2023-01-31	148.12	160.89	148.12	156.42	79.386	3,782,247
2023-01-30	147.00	152.00	144.00	149.40	75.823	1,435,978
2023-01-20	145.40	146.40	144.26	145.00	73.590	736,765
2023-01-19	144.19	145.94	141.17	144.89	73.534	905,467
2023-01-18	142.18	145.80	141.10	144.19	73.179	1,406,650
2023-01-17	137.98	145.49	135.36	142.32	72.230	1,944,700
2023-01-16	139.68	140.28	135.61	138.45	70.266	2,777,282
2023-01-13	142.69	142.88	136.70	139.74	70.920	3,463,547
2023-01-12	145.59	146.60	142.11	143.46	72.808	1,425,353
2023-01-11	147.00	147.46	144.50	145.30	73.742	700,868
2023-01-10	145.88	147.73	144.00	145.98	74.087	946,695
2023-01-09	147.00	147.00	144.25	145.44	73.813	1,297,167
2023-01-06	147.99	148.20	146.00	147.06	74.635	1,006,597
2023-01-05	145.12	148.36	144.52	148.09	75.158	1,342,360
2023-01-04	147.78	148.90	146.00	146.62	74.412	1,350,175
2023-01-03	141.50	147.88	141.00	146.80	74.503	1,647,076
2022-12-30	141.71	143.81	140.93	142.75	72.448	852,598
2022-12-29	140.12	144.28	139.01	142.05	72.093	1,186,376
2022-12-28	140.01	142.01	138.28	140.11	71.108	1,067,876
2022-12-27	136.99	141.60	134.34	140.88	71.499	2,094,501
2022-12-26	129.58	136.51	129.00	136.49	69.271	1,862,801
2022-12-23	130.16	131.00	126.00	129.88	65.916	1,744,037
2022-12-22	132.58	133.50	129.70	131.73	66.855	1,469,002
2022-12-21	133.20	134.37	131.45	133.31	67.657	859,375
2022-12-20	133.10	135.50	130.07	134.38	68.200	1,322,519
2022-12-19	133.13	135.80	132.51	134.04	68.027	960,703
2022-12-16	133.96	136.19	132.18	134.02	68.017	1,504,709
2022-12-15	136.78	136.78	133.00	133.98	67.997	698,726
2022-12-14	135.62	137.94	133.18	135.80	68.921	1,265,444
2022-12-13	137.14	138.97	133.00	135.85	68.946	2,979,399
2022-12-12	138.32	140.90	135.29	137.86	69.966	1,981,852
2022-12-09	137.57	138.32	134.54	138.32	70.200	2,409,222
2022-12-08	140.07	141.76	135.50	137.58	69.824	1,965,754
2022-12-07	142.51	144.50	139.41	140.60	71.357	2,679,860
2022-12-06	141.12	144.57	137.00	144.00	73.082	3,421,199
2022-12-05	144.98	145.70	139.39	142.45	72.296	2,839,791
2022-12-02	145.57	148.01	143.40	144.00	73.082	1,986,785
2022-12-01	143.65	149.80	143.12	146.84	74.524	1,485,605
2022-11-30	143.31	145.70	138.00	143.39	72.773	1,360,439
2022-11-29	148.13	148.89	142.31	143.30	72.727	728,802
2022-11-28	141.21	146.70	140.51	146.11	74.153	858,380
2022-11-25	149.15	151.23	144.47	144.47	73.321	731,295
2022-11-24	150.13	150.80	145.00	149.65	75.950	897,037
2022-11-23	151.78	151.78	145.30	148.89	75.564	906,051
2022-11-22	153.42	153.99	150.38	151.10	76.686	707,554
2022-11-21	152.73	154.00	150.80	152.45	77.371	732,324
2022-11-18	153.98	159.38	152.00	152.66	77.477	1,051,261
2022-11-17	152.50	154.76	149.10	153.26	77.782	876,157
2022-11-16	155.71	156.00	152.00	155.00	78.665	826,059
2022-11-15	151.55	156.30	150.60	155.63	78.985	939,188
2022-11-14	155.04	157.50	150.98	152.66	77.477	1,130,626
2022-11-11	159.02	163.47	153.55	156.28	79.315	1,768,521
2022-11-10	164.00	164.20	156.00	158.00	80.187	1,581,622
2022-11-09	161.44	166.47	160.10	165.00	83.740	1,201,832
2022-11-08	157.51	162.13	156.02	162.13	82.284	878,979
2022-11-07	162.76	164.54	158.47	160.18	81.294	1,189,804
2022-11-04	164.63	165.00	160.07	162.77	82.608	1,074,062
2022-11-03	154.50	163.48	154.50	163.09	82.771	1,261,732

← NewerPage 16 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.