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
2022-08-02	208.30	211.03	203.15	207.32	75.156	1,279,968
2022-08-01	201.64	211.64	200.20	208.30	75.511	1,776,432
2022-07-29	207.70	207.70	201.00	201.63	73.093	852,110
2022-07-28	207.89	208.06	204.13	206.78	74.960	1,007,017
2022-07-27	209.60	210.01	204.12	207.89	75.363	1,846,053
2022-07-26	208.73	214.60	208.10	209.60	75.982	1,372,323
2022-07-25	198.05	214.54	198.05	208.50	75.584	2,539,163
2022-07-22	194.88	199.99	192.77	198.02	71.784	1,194,422
2022-07-21	185.94	197.30	185.18	193.50	70.146	1,799,394
2022-07-20	185.11	189.66	184.20	186.75	67.699	673,866
2022-07-19	178.49	188.60	178.49	186.00	67.427	1,212,205
2022-07-18	188.09	188.14	178.02	179.01	64.893	593,894
2022-07-15	177.10	191.00	177.10	184.73	66.967	834,307
2022-07-14	177.09	186.50	176.24	184.71	66.959	596,485
2022-07-13	179.97	179.97	174.01	178.50	64.708	811,033
2022-07-12	185.67	185.67	178.80	179.01	64.893	560,881
2022-07-11	190.00	190.00	183.03	184.02	66.709	419,467
2022-07-08	191.00	192.87	185.52	190.00	68.877	884,693
2022-07-07	194.03	196.77	190.39	191.50	69.421	1,119,993
2022-07-06	190.75	201.85	187.76	195.00	70.690	1,569,985
2022-07-05	193.85	194.99	190.19	191.13	69.287	791,751
2022-07-04	180.90	196.51	177.50	193.51	70.150	1,496,865
2022-07-01	182.36	185.08	179.33	180.69	65.502	640,811
2022-06-30	185.80	187.99	181.14	182.73	66.242	829,631
2022-06-29	188.73	190.50	184.13	185.48	67.239	924,991
2022-06-28	192.24	193.89	188.00	189.53	68.707	821,084
2022-06-27	192.56	195.19	189.02	193.00	69.965	1,128,758
2022-06-24	198.80	198.80	192.14	193.26	70.059	1,910,754
2022-06-23	177.45	195.10	177.45	194.89	70.650	2,530,450
2022-06-22	183.20	184.49	178.45	178.50	64.708	829,335
2022-06-21	185.39	187.00	180.00	183.20	66.412	738,758
2022-06-20	185.20	190.83	183.23	185.39	67.206	953,688
2022-06-17	181.64	189.01	181.01	185.20	67.137	954,955
2022-06-16	181.00	185.00	179.64	182.00	65.977	484,686
2022-06-15	181.50	184.06	177.01	181.00	65.615	743,755
2022-06-14	186.71	186.71	179.26	181.00	65.615	907,824
2022-06-13	185.40	188.58	180.19	186.71	67.685	868,572
2022-06-10	181.00	186.55	179.33	185.42	67.217	1,544,059
2022-06-09	186.13	187.60	180.99	181.05	65.633	769,285
2022-06-08	193.87	193.87	183.50	187.60	68.007	997,279
2022-06-07	192.95	194.87	187.00	192.00	69.602	675,753
2022-06-06	187.99	193.95	187.99	192.95	69.947	1,794,935
2022-06-02	180.00	187.89	178.95	186.98	67.782	986,498
2022-06-01	180.10	183.00	179.00	180.38	65.390	379,196
2022-05-31	176.03	182.19	174.49	180.30	65.361	610,674
2022-05-30	179.87	182.45	174.13	177.45	64.328	745,451
2022-05-27	177.00	180.30	173.33	179.10	64.926	932,199
2022-05-26	175.87	178.00	171.00	176.64	64.034	658,867
2022-05-25	172.64	176.30	171.27	174.00	63.077	419,867
2022-05-24	175.99	180.50	172.34	172.67	62.595	1,421,625
2022-05-23	170.04	177.00	168.27	175.94	63.780	627,196
2022-05-20	172.62	174.99	169.89	171.80	62.279	492,185
2022-05-19	163.21	173.73	163.11	172.62	62.577	1,280,141
2022-05-18	156.89	167.80	155.03	165.85	60.123	1,517,179
2022-05-17	153.12	156.73	152.02	156.69	56.802	440,851
2022-05-16	158.87	160.84	153.49	154.12	55.870	424,636
2022-05-13	156.77	160.95	154.16	157.00	56.914	693,425
2022-05-12	156.69	157.99	153.50	155.60	56.407	608,652
2022-05-11	151.12	157.00	150.50	154.99	56.186	780,481
2022-05-10	149.11	156.49	147.75	151.10	54.775	721,040

← NewerPage 18 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.