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
2022-02-07	154.41	162.00	148.06	161.99	58.723	3,410,986
2022-01-28	159.26	164.90	154.01	159.80	57.929	1,286,686
2022-01-27	164.00	167.00	151.91	158.47	57.447	1,135,302
2022-01-26	165.11	169.66	160.00	162.46	58.894	876,002
2022-01-25	172.44	175.33	165.00	165.06	59.836	645,597
2022-01-24	166.31	175.00	165.05	174.00	63.077	738,396
2022-01-21	175.89	175.95	168.18	168.18	60.967	539,088
2022-01-20	180.66	181.00	170.50	174.16	63.135	1,181,440
2022-01-19	183.79	185.40	179.30	180.86	65.564	411,882
2022-01-18	185.00	189.23	182.21	185.27	67.162	470,557
2022-01-17	179.24	189.49	179.24	185.15	67.119	866,752
2022-01-14	180.13	182.00	178.00	179.24	64.977	946,084
2022-01-13	183.44	184.87	181.01	181.51	65.800	372,566
2022-01-12	181.25	183.67	180.50	182.89	66.300	472,579
2022-01-11	184.02	189.80	181.25	181.25	65.705	746,206
2022-01-10	188.69	191.01	183.89	184.02	66.709	731,586
2022-01-07	193.74	195.65	187.99	188.00	68.152	799,623
2022-01-06	193.90	195.80	187.10	193.42	70.117	863,627
2022-01-05	206.41	207.50	191.00	195.00	70.690	1,323,401
2022-01-04	211.04	212.58	204.97	208.88	75.721	565,637
2021-12-31	211.92	214.74	208.12	213.00	77.215	795,307
2021-12-30	204.85	209.48	204.79	208.34	75.526	693,211
2021-12-29	204.98	204.98	201.11	203.87	73.905	304,139
2021-12-28	204.87	206.00	200.33	203.20	73.662	344,221
2021-12-27	205.00	205.00	200.00	201.31	72.977	404,772
2021-12-24	209.97	209.97	202.01	205.00	74.315	599,778
2021-12-23	207.85	211.00	204.60	209.99	76.124	472,804
2021-12-22	206.94	209.99	205.16	207.99	75.399	650,399
2021-12-21	209.00	210.00	205.10	205.88	74.634	458,330
2021-12-20	213.10	213.63	207.09	208.41	75.551	747,569
2021-12-17	215.81	218.99	210.73	217.10	78.701	727,464
2021-12-16	216.01	218.88	216.01	217.00	78.665	487,614
2021-12-15	215.10	217.33	214.05	216.00	78.302	489,971
2021-12-14	212.95	217.55	211.68	215.10	77.976	499,589
2021-12-13	212.28	215.50	210.00	211.70	76.744	600,288
2021-12-10	212.13	215.79	210.70	213.33	77.335	540,861
2021-12-09	209.80	215.71	207.90	213.81	77.509	696,155
2021-12-08	208.50	214.29	205.79	213.38	77.353	924,401
2021-12-07	207.62	208.10	203.00	204.60	74.170	758,951
2021-12-06	209.80	211.97	204.50	205.32	74.431	1,142,541
2021-12-03	210.80	212.63	206.15	210.90	76.454	1,155,816
2021-12-02	214.21	218.43	208.14	210.80	76.417	1,540,662
2021-12-01	222.09	222.45	214.00	218.00	79.028	1,419,339
2021-11-30	220.42	225.58	218.03	222.45	80.641	1,009,234
2021-11-29	215.32	224.13	215.30	221.95	80.459	777,122
2021-11-26	220.00	220.87	218.00	218.23	79.111	565,038
2021-11-25	220.00	220.98	216.75	220.87	80.068	1,160,163
2021-11-24	234.56	234.56	221.00	223.70	81.094	923,205
2021-11-23	236.00	236.99	231.20	233.95	84.810	587,945
2021-11-22	225.01	238.71	225.01	234.70	85.081	1,377,446
2021-11-19	226.70	227.78	224.11	226.92	82.261	465,643
2021-11-18	225.49	227.74	218.25	226.80	82.218	1,147,164
2021-11-17	223.09	224.85	220.60	224.24	81.290	803,201
2021-11-16	225.00	227.87	221.33	223.99	81.199	816,595
2021-11-15	239.00	239.57	226.02	227.17	82.352	1,205,381
2021-11-12	230.12	239.54	227.86	239.00	86.640	1,404,541
2021-11-11	228.41	230.66	226.00	230.16	83.436	664,517
2021-11-10	234.00	234.00	227.37	230.40	83.523	619,205
2021-11-09	222.78	230.68	221.00	230.40	83.523	947,324
2021-11-08	224.60	225.76	218.99	222.80	80.768	516,739

← NewerPage 20 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.