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
2026-01-16	117.00	118.50	114.96	116.37	116.25	14,859,751
2026-01-15	118.00	119.50	112.33	114.80	114.68	19,721,592
2026-01-14	125.21	131.90	120.60	122.53	122.40	21,992,184
2026-01-13	133.78	138.00	119.00	124.27	124.14	26,919,297
2026-01-12	122.00	140.27	117.00	140.27	140.12	27,624,920
2026-01-09	114.00	120.70	111.40	116.89	116.77	24,831,638
2026-01-08	100.20	112.22	100.05	111.14	111.02	25,670,952
2026-01-07	103.96	104.51	99.000	101.25	101.14	19,688,535
2026-01-06	102.50	111.00	99.000	106.63	106.52	26,584,252
2026-01-05	101.11	105.99	94.790	104.55	104.44	40,849,881
2025-12-31	102.00	115.99	102.00	111.51	111.39	24,274,461
2025-12-30	106.50	106.81	100.50	102.00	101.89	20,493,901
2025-12-29	104.98	111.00	102.36	108.76	108.64	20,347,225
2025-12-26	100.00	107.99	100.00	106.22	106.11	25,208,176
2025-12-25	94.440	103.00	93.520	101.37	101.26	24,986,381
2025-12-24	88.800	95.880	87.500	93.200	93.100	23,248,919
2025-12-23	93.000	95.300	89.200	90.040	89.944	20,655,923
2025-12-22	96.300	96.860	91.980	92.990	92.891	18,457,071
2025-12-19	97.700	100.60	94.670	96.200	96.097	21,990,887
2025-12-18	84.150	97.900	84.100	96.850	96.746	27,623,115
2025-12-17	84.200	87.400	83.600	85.200	85.109	10,776,242
2025-12-16	87.330	87.400	83.330	84.100	84.010	15,706,810
2025-12-15	90.010	92.660	87.200	89.000	88.905	18,664,697
2025-12-12	88.000	90.700	86.550	90.010	89.914	19,752,501
2025-12-11	87.200	89.700	86.260	88.150	88.056	15,963,556
2025-12-10	82.900	87.650	82.550	85.480	85.389	14,626,163
2025-12-09	82.770	85.500	82.030	83.200	83.111	10,303,380
2025-12-08	85.000	86.570	82.640	83.190	83.101	18,076,329
2025-12-05	73.900	83.000	73.680	81.530	81.443	21,872,818
2025-12-04	73.540	74.400	72.270	73.680	73.601	7,413,208
2025-12-03	76.630	77.180	72.000	73.540	73.461	12,422,138
2025-12-02	75.840	78.180	75.010	76.600	76.518	9,606,159
2025-12-01	78.990	79.000	76.000	76.030	75.949	10,910,206
2025-11-28	77.050	79.900	76.780	78.550	78.466	12,900,652
2025-11-27	75.000	78.900	73.860	77.050	76.968	11,611,779
2025-11-26	77.880	78.600	75.000	75.910	75.829	9,499,106
2025-11-25	75.980	76.820	74.180	75.600	75.519	9,009,542
2025-11-24	70.620	75.820	70.370	74.640	74.560	11,342,853
2025-11-21	72.700	73.880	69.500	69.580	69.506	6,569,808
2025-11-20	71.880	74.800	71.820	73.500	73.421	6,860,942
2025-11-19	74.300	75.290	71.350	71.600	71.523	5,479,665
2025-11-18	75.360	76.680	73.830	74.350	74.271	6,589,445
2025-11-17	74.840	76.050	73.330	75.450	75.369	6,560,381
2025-11-14	74.100	77.090	72.800	74.460	74.380	6,963,559
2025-11-13	74.640	76.500	74.000	74.800	74.720	6,372,768
2025-11-12	74.880	74.880	72.700	74.670	74.590	5,730,945
2025-11-11	75.000	76.360	74.180	75.630	75.549	7,406,372
2025-11-10	73.860	77.900	73.860	74.310	74.231	6,868,974
2025-11-07	72.110	75.960	70.800	74.530	74.450	8,033,661
2025-11-06	72.580	73.250	70.940	72.250	72.173	4,291,667
2025-11-05	72.660	73.520	71.840	72.200	72.123	4,521,341
2025-11-04	75.030	75.260	72.750	73.500	73.421	5,592,560
2025-11-03	75.180	75.890	73.560	75.000	74.920	5,908,798
2025-10-31	76.520	78.680	75.530	75.530	75.449	5,651,290
2025-10-30	77.480	79.980	76.000	76.360	76.278	8,807,128
2025-10-29	75.180	78.400	75.180	78.100	78.017	11,670,302
2025-10-28	71.900	74.840	70.850	72.580	72.502	6,285,488
2025-10-27	71.440	72.490	70.130	71.900	71.823	5,770,361
2025-10-24	68.510	72.000	68.510	70.980	70.904	5,734,254
2025-10-23	68.000	68.210	66.590	67.750	67.678	3,660,932

← NewerPage 4 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.