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
2026-04-21	89.490	89.800	85.600	86.610	86.517	15,926,416
2026-04-20	89.990	92.480	83.700	89.380	89.284	26,055,506
2026-04-17	95.480	96.880	94.500	96.320	96.217	6,537,440
2026-04-16	95.600	96.890	94.620	95.780	95.678	6,282,353
2026-04-15	97.900	100.18	95.200	95.600	95.498	9,149,051
2026-04-14	91.900	96.320	90.750	96.320	96.217	9,986,488
2026-04-13	89.820	92.270	89.070	90.820	90.723	6,271,049
2026-04-10	93.940	95.330	91.860	92.130	92.032	6,205,764
2026-04-09	94.000	95.470	92.410	92.880	92.781	5,792,899
2026-04-08	91.090	95.310	90.990	95.200	95.098	8,151,159
2026-04-07	90.500	91.600	88.520	88.800	88.705	3,896,161
2026-04-03	90.870	92.260	88.900	89.480	89.384	4,245,532
2026-04-02	92.300	93.280	89.110	90.390	90.293	4,680,026
2026-04-01	94.100	94.200	91.080	92.300	92.201	5,229,062
2026-03-31	93.060	95.870	92.390	92.390	92.291	7,925,485
2026-03-30	88.900	93.260	88.560	92.420	92.321	6,899,418
2026-03-27	85.900	91.130	85.900	90.490	90.393	6,348,338
2026-03-26	90.860	91.000	86.740	87.950	87.856	5,463,208
2026-03-25	87.540	91.600	87.380	88.920	88.825	5,123,450
2026-03-24	87.550	87.700	84.110	86.650	86.557	5,673,829
2026-03-23	88.900	91.810	84.420	85.150	85.059	7,340,541
2026-03-20	94.560	94.900	91.050	91.050	90.953	4,670,943
2026-03-19	93.270	96.490	92.500	93.880	93.780	5,049,658
2026-03-18	92.340	95.200	92.240	94.690	94.589	6,253,907
2026-03-17	96.780	97.200	91.360	91.580	91.482	5,326,008
2026-03-16	95.690	95.890	93.180	95.460	95.358	4,791,177
2026-03-13	98.030	98.870	95.520	95.820	95.718	4,897,147
2026-03-12	100.25	102.40	97.880	99.100	98.994	5,520,497
2026-03-11	102.37	103.31	100.05	100.23	100.12	5,536,775
2026-03-10	101.89	103.10	100.30	103.00	102.89	6,361,143
2026-03-09	99.400	99.400	94.480	98.330	98.225	9,664,637
2026-03-06	102.00	105.89	102.00	102.15	102.04	5,484,480
2026-03-05	104.66	105.00	101.68	103.17	103.06	6,467,119
2026-03-04	101.01	105.20	100.50	102.23	102.12	6,836,076
2026-03-03	112.44	112.50	102.30	103.50	103.39	11,392,323
2026-03-02	112.66	117.40	111.83	113.11	112.99	11,800,334
2026-02-27	111.24	116.37	110.01	114.00	113.88	10,438,545
2026-02-26	106.08	113.85	104.58	112.44	112.32	13,530,224
2026-02-25	102.15	107.20	101.93	106.44	106.33	9,636,812
2026-02-24	103.00	104.56	100.00	102.00	101.89	6,118,692
2026-02-13	103.53	105.10	102.40	102.40	102.29	4,999,612
2026-02-12	104.44	105.67	103.50	104.05	103.94	5,578,450
2026-02-11	105.77	106.98	103.50	103.51	103.40	6,462,075
2026-02-10	106.47	106.91	103.18	105.76	105.65	6,597,301
2026-02-09	105.00	106.40	103.00	106.00	105.89	8,250,481
2026-02-06	103.74	105.93	101.99	102.20	102.09	6,494,144
2026-02-05	103.90	107.25	103.87	104.66	104.55	6,437,520
2026-02-04	109.50	109.76	104.40	106.23	106.12	10,204,037
2026-02-03	110.10	112.00	105.55	110.38	110.26	12,207,668
2026-02-02	113.30	116.52	108.10	108.15	108.03	9,732,799
2026-01-30	112.00	114.80	107.58	111.43	111.31	10,623,577
2026-01-29	112.05	117.39	109.33	113.08	112.96	11,898,436
2026-01-28	120.13	120.46	111.30	112.31	112.19	14,838,436
2026-01-27	115.01	121.00	114.68	118.50	118.37	11,615,830
2026-01-26	127.50	127.50	115.00	117.00	116.87	17,397,967
2026-01-23	116.26	127.67	114.37	125.00	124.87	22,564,906
2026-01-22	111.25	116.28	110.82	114.70	114.58	13,281,343
2026-01-21	112.00	114.69	110.50	111.19	111.07	12,000,725
2026-01-20	120.80	124.36	109.88	112.49	112.37	19,198,100
2026-01-19	114.60	124.66	114.00	120.53	120.40	16,517,336

← NewerPage 3 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.