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
2022-05-09	143.35	152.51	143.00	150.40	54.522	1,049,190
2022-05-06	142.00	146.88	141.00	145.30	52.673	581,280
2022-05-05	140.03	149.66	140.03	145.10	52.600	1,157,164
2022-04-29	138.60	142.98	136.12	141.84	51.419	1,256,002
2022-04-28	128.65	138.84	127.11	137.68	49.911	1,742,198
2022-04-27	119.98	128.00	118.46	127.67	46.282	899,466
2022-04-26	129.94	129.94	120.20	122.44	44.386	959,088
2022-04-25	135.51	137.97	126.57	127.01	46.043	811,985
2022-04-22	138.96	140.49	136.00	137.42	49.816	522,207
2022-04-21	140.06	143.87	137.12	137.20	49.737	609,672
2022-04-20	143.99	145.78	139.81	142.40	51.622	393,171
2022-04-19	145.00	147.74	142.39	143.88	52.158	288,970
2022-04-18	140.71	146.82	137.77	144.59	52.415	678,511
2022-04-15	140.96	142.61	136.40	140.71	51.009	579,442
2022-04-14	144.28	145.74	139.38	140.99	51.111	593,208
2022-04-13	142.00	146.70	140.62	143.75	52.111	643,890
2022-04-12	140.55	142.00	135.50	141.30	51.223	532,758
2022-04-11	145.00	145.00	136.76	138.75	50.299	711,376
2022-04-08	148.00	148.00	142.85	144.31	52.314	370,497
2022-04-07	149.01	149.65	140.43	147.05	53.307	692,785
2022-04-06	153.70	153.70	149.50	149.90	54.341	510,949
2022-04-01	154.03	154.88	150.50	153.70	55.718	241,872
2022-03-31	154.30	157.78	152.00	155.00	56.189	780,785
2022-03-30	152.58	156.30	150.00	154.76	56.102	567,505
2022-03-29	156.89	156.89	152.50	153.01	55.468	357,153
2022-03-28	158.97	159.46	152.00	155.46	56.356	659,182
2022-03-25	167.10	169.47	156.72	159.80	57.929	861,281
2022-03-24	167.55	171.51	165.61	165.98	60.170	547,836
2022-03-23	166.07	170.50	162.00	168.90	61.228	834,126
2022-03-22	169.00	169.00	165.10	165.60	60.032	352,332
2022-03-21	164.87	170.95	162.67	168.99	61.261	636,638
2022-03-18	162.12	163.33	158.43	163.33	59.209	513,229
2022-03-17	159.65	167.59	157.21	163.98	59.445	946,114
2022-03-16	160.95	162.10	152.00	157.16	56.972	1,287,059
2022-03-15	156.23	164.00	152.77	157.91	57.244	1,978,440
2022-03-14	166.88	166.88	157.29	158.20	57.349	720,398
2022-03-11	159.72	166.99	154.44	165.99	60.173	1,091,640
2022-03-10	161.32	165.80	159.26	160.09	58.034	823,866
2022-03-09	160.88	163.41	150.00	157.00	56.914	1,218,025
2022-03-08	171.87	171.87	160.00	162.00	58.727	1,361,259
2022-03-07	175.50	175.61	168.00	170.00	61.627	1,308,597
2022-03-04	177.21	179.23	174.26	175.50	63.621	551,231
2022-03-03	181.86	181.87	176.51	179.00	64.890	476,643
2022-03-02	181.16	181.74	176.16	180.12	65.296	599,531
2022-03-01	184.20	185.97	181.13	181.16	65.673	565,214
2022-02-28	183.00	184.35	178.06	182.90	66.303	568,241
2022-02-25	178.52	187.68	178.52	182.34	66.100	871,044
2022-02-24	183.51	183.51	176.13	178.52	64.716	869,222
2022-02-23	175.49	183.12	172.23	181.64	65.847	803,138
2022-02-22	173.41	176.20	170.44	174.67	63.320	469,643
2022-02-21	178.80	178.80	173.52	175.15	63.494	333,615
2022-02-18	179.41	180.11	176.89	177.09	64.197	353,643
2022-02-17	180.68	180.90	177.72	180.00	65.252	478,446
2022-02-16	176.86	180.79	175.40	179.50	65.071	998,931
2022-02-15	168.03	180.24	168.00	176.79	64.088	1,637,034
2022-02-14	162.58	171.85	161.20	168.55	61.101	1,255,465
2022-02-11	167.83	167.83	162.18	163.98	59.445	876,219
2022-02-10	169.20	172.02	165.19	165.93	60.152	1,100,061
2022-02-09	162.98	169.88	160.52	168.60	61.119	1,267,873
2022-02-08	161.96	166.18	160.00	162.30	58.836	1,905,126

← NewerPage 19 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.