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
2026-07-20	102.22	104.12	92.770	96.500	96.476	19,576,020
2026-07-17	111.82	113.49	99.010	99.160	99.136	19,992,039
2026-07-16	112.71	118.97	111.00	111.82	111.79	18,901,545
2026-07-15	102.00	119.47	102.00	116.20	116.17	32,427,071
2026-07-14	104.04	104.62	94.500	99.560	99.536	13,530,557
2026-07-13	108.95	113.00	100.15	102.00	101.97	19,847,002
2026-07-10	109.73	125.00	109.73	111.05	111.02	36,163,511
2026-07-09	91.470	108.01	90.300	108.01	107.98	17,978,128
2026-07-08	95.780	98.330	89.500	90.010	89.988	11,547,158
2026-07-07	100.98	102.60	94.460	95.300	95.277	12,324,713
2026-07-06	114.77	116.00	99.800	100.05	100.03	17,909,453
2026-07-03	109.76	115.19	108.00	112.10	112.07	18,650,551
2026-07-02	103.77	114.84	100.50	110.10	110.07	24,648,551
2026-07-01	101.33	107.77	100.27	107.08	107.05	17,887,230
2026-06-30	100.00	107.03	96.990	102.40	102.37	15,340,560
2026-06-29	101.66	102.70	95.430	98.770	98.746	10,490,353
2026-06-26	101.00	105.50	99.520	100.80	100.78	13,853,873
2026-06-25	97.780	106.12	94.770	104.98	104.95	20,734,776
2026-06-24	98.650	98.690	95.080	97.800	97.776	11,027,737
2026-06-23	104.09	105.00	97.210	98.690	98.584	15,577,556
2026-06-22	110.00	112.60	100.00	106.00	105.89	27,469,192
2026-06-18	91.180	107.28	91.180	107.28	107.17	32,140,813
2026-06-17	73.680	89.400	73.680	89.400	89.304	17,187,633
2026-06-16	76.000	76.630	73.580	74.500	74.420	10,444,159
2026-06-15	74.460	75.810	74.030	75.500	75.419	8,458,900
2026-06-12	75.590	77.500	73.600	74.040	73.961	10,353,213
2026-06-11	76.510	76.990	73.130	74.120	74.041	14,136,042
2026-06-10	85.980	86.030	77.000	77.840	77.757	18,412,897
2026-06-09	87.880	88.200	85.500	87.210	87.117	10,977,754
2026-06-08	94.660	96.650	86.860	87.210	87.117	17,399,046
2026-06-05	100.02	101.50	96.000	98.400	98.295	14,263,843
2026-06-04	96.500	102.95	94.500	97.950	97.845	12,851,428
2026-06-03	96.820	101.50	95.270	98.260	98.155	14,991,271
2026-06-02	98.340	101.05	95.180	96.970	96.866	12,342,543
2026-06-01	95.200	103.00	89.850	98.310	98.205	17,587,104
2026-05-29	108.00	108.00	95.000	95.010	94.908	21,094,041
2026-05-28	102.50	108.29	100.25	106.20	106.09	20,780,953
2026-05-27	100.89	103.48	99.180	101.81	101.70	22,144,929
2026-05-26	90.580	101.48	88.920	100.77	100.66	27,398,884
2026-05-25	89.500	92.170	88.750	90.550	90.453	11,062,890
2026-05-22	86.820	91.300	86.600	88.440	88.345	10,188,473
2026-05-21	90.880	92.600	86.060	86.520	86.428	10,809,645
2026-05-20	86.810	93.600	84.930	91.190	91.093	16,095,453
2026-05-19	89.000	89.120	85.600	87.680	87.586	8,356,833
2026-05-18	88.200	91.500	87.180	89.270	89.175	9,406,178
2026-05-15	92.920	93.850	87.300	88.680	88.585	13,481,780
2026-05-14	96.000	96.200	91.500	92.500	92.401	13,230,859
2026-05-13	95.000	97.100	93.210	95.020	94.918	12,937,468
2026-05-12	96.050	99.090	93.770	96.150	96.047	12,760,948
2026-05-11	95.970	96.700	93.280	96.180	96.077	17,246,773
2026-05-08	91.640	94.480	90.440	93.400	93.300	11,893,863
2026-05-07	90.270	92.700	89.600	92.250	92.151	10,758,468
2026-05-06	88.970	92.730	88.700	89.810	89.714	13,041,623
2026-04-30	86.000	88.140	84.850	87.580	87.486	13,870,256
2026-04-29	83.000	85.250	82.120	83.670	83.581	7,373,050
2026-04-28	84.550	86.140	82.910	83.600	83.511	6,881,861
2026-04-27	82.420	86.780	81.650	85.400	85.309	8,123,592
2026-04-24	85.500	85.500	81.550	82.420	82.332	8,562,603
2026-04-23	87.940	87.980	84.200	85.030	84.939	11,373,108
2026-04-22	86.090	88.520	85.660	88.500	88.405	9,820,038

← NewerPage 2 of 21 · 1,216 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.