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
2022-11-02	164.84	164.84	154.60	158.00	80.187	1,863,383
2022-11-01	165.00	165.61	157.61	161.12	81.771	1,519,825
2022-10-31	159.91	169.99	154.87	163.87	83.167	2,911,756
2022-10-28	157.71	159.00	152.61	155.80	79.071	923,277
2022-10-27	160.47	161.98	154.20	156.00	79.172	895,698
2022-10-26	155.00	161.02	151.00	159.00	80.695	1,400,384
2022-10-25	155.00	155.12	150.00	154.02	78.168	964,494
2022-10-24	149.96	154.08	148.01	154.00	78.157	1,502,312
2022-10-21	148.20	148.98	145.16	146.03	74.113	791,520
2022-10-20	150.67	152.30	145.01	148.29	75.260	1,463,477
2022-10-19	153.80	154.25	150.37	152.73	77.513	509,243
2022-10-18	154.68	156.96	152.01	153.80	78.056	1,052,014
2022-10-17	148.00	154.77	147.00	154.67	78.498	1,566,982
2022-10-14	145.36	151.07	142.43	148.68	75.457	1,378,223
2022-10-13	144.87	148.01	142.21	145.00	73.590	829,417
2022-10-12	136.64	145.75	134.30	145.00	73.590	915,647
2022-10-11	133.00	137.23	131.21	135.72	68.880	753,424
2022-10-10	136.21	137.63	131.06	133.00	67.500	997,373
2022-09-30	141.03	141.03	136.00	137.80	69.936	1,106,774
2022-09-29	144.00	144.00	137.44	141.00	71.560	1,447,544
2022-09-28	153.14	157.40	142.02	143.50	72.829	1,413,069
2022-09-27	206.00	213.51	205.18	211.58	76.700	1,254,488
2022-09-26	208.12	213.46	204.12	206.20	74.750	1,424,558
2022-09-23	213.97	216.60	208.22	211.26	76.584	1,392,423
2022-09-22	202.00	216.66	202.00	213.02	77.222	3,105,050
2022-09-21	201.04	203.79	197.51	202.61	73.448	965,437
2022-09-20	206.02	209.98	201.23	202.00	73.227	935,382
2022-09-19	208.99	212.00	203.61	207.53	75.232	1,103,214
2022-09-16	205.80	217.50	203.00	209.02	75.772	1,683,419
2022-09-15	214.12	217.79	202.39	205.09	74.348	1,328,323
2022-09-14	210.12	218.01	208.21	216.00	78.302	1,276,453
2022-09-13	209.12	215.01	207.21	212.51	77.037	603,597
2022-09-09	219.97	220.97	207.23	210.77	76.407	1,439,474
2022-09-08	225.68	226.30	217.86	218.21	79.104	1,018,410
2022-09-07	211.80	227.91	208.00	225.97	81.917	2,492,487
2022-09-06	207.25	212.80	202.36	211.11	76.530	1,305,946
2022-09-05	216.60	217.00	206.58	208.65	75.638	1,029,145
2022-09-02	203.87	214.40	200.43	213.00	77.215	1,951,387
2022-09-01	198.03	203.80	198.03	201.97	73.216	1,141,951
2022-08-31	212.78	213.00	198.00	199.40	72.285	1,909,461
2022-08-30	220.00	223.00	208.22	210.88	76.446	1,811,152
2022-08-29	207.99	224.97	207.12	222.20	80.550	2,553,489
2022-08-26	216.11	221.00	208.02	209.00	75.765	1,460,620
2022-08-25	220.22	222.66	216.00	216.11	78.342	1,315,715
2022-08-24	223.42	226.55	215.22	220.76	80.028	1,511,900
2022-08-23	227.32	230.31	224.00	224.95	81.547	1,273,652
2022-08-22	230.87	234.56	227.69	229.00	83.015	1,592,466
2022-08-19	240.50	242.77	228.00	228.90	82.979	1,565,838
2022-08-18	229.12	241.00	228.37	240.00	87.003	1,354,391
2022-08-17	235.75	235.75	229.07	231.00	83.740	1,435,888
2022-08-16	238.79	242.97	234.00	235.75	85.462	1,730,388
2022-08-15	228.87	244.01	225.37	238.00	86.278	2,560,955
2022-08-12	236.51	240.88	229.51	230.08	83.407	1,557,420
2022-08-11	234.01	239.86	230.21	236.91	85.883	1,909,165
2022-08-10	221.10	232.30	220.04	231.79	84.027	1,859,466
2022-08-09	219.14	222.98	217.15	221.57	80.322	1,295,771
2022-08-08	213.84	222.22	213.84	221.00	80.115	1,910,674
2022-08-05	215.00	219.95	208.88	212.58	77.063	1,666,401
2022-08-04	216.96	218.99	211.54	214.20	77.650	1,391,109
2022-08-03	207.32	227.33	207.32	213.24	77.302	4,386,391

← NewerPage 17 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.