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
2025-10-22	68.790	69.470	68.000	68.240	68.167	2,780,095
2025-10-21	67.870	69.990	67.600	69.190	69.116	4,759,393
2025-10-20	68.000	69.360	66.800	67.550	67.478	4,555,713
2025-10-17	70.100	70.490	66.400	66.650	66.579	5,273,962
2025-10-16	71.740	72.410	70.000	70.100	70.025	3,820,355
2025-10-15	69.360	72.840	68.610	72.210	72.133	6,127,802
2025-10-14	71.630	72.330	68.680	69.370	69.296	6,158,425
2025-10-13	69.680	71.880	69.400	71.230	71.154	6,025,242
2025-10-10	76.260	76.740	72.020	72.250	72.173	7,201,153
2025-10-09	76.600	78.060	75.860	76.310	76.228	6,021,775
2025-09-30	76.010	77.100	75.140	76.330	76.248	4,703,814
2025-09-29	75.190	76.090	74.360	75.870	75.789	4,210,041
2025-09-26	77.200	77.650	74.500	74.960	74.880	5,430,786
2025-09-25	74.640	79.000	74.220	77.400	77.317	9,149,006
2025-09-24	74.000	75.100	73.250	74.750	74.670	4,626,657
2025-09-23	77.220	78.070	72.300	74.860	74.780	8,141,588
2025-09-22	77.730	80.130	76.380	77.200	77.117	8,249,595
2025-09-19	82.000	83.470	77.100	77.550	77.467	9,035,073
2025-09-18	78.250	84.360	77.670	80.400	80.314	13,573,744
2025-09-17	77.130	79.220	75.580	78.190	78.106	8,125,476
2025-09-16	75.210	79.860	74.300	77.100	77.018	12,059,377
2025-09-15	74.280	75.000	73.730	73.790	73.711	5,578,844
2025-09-12	74.440	76.580	74.050	74.720	74.640	6,672,254
2025-09-11	72.080	75.460	71.760	74.960	74.880	7,872,228
2025-09-10	72.800	75.460	72.150	72.700	72.622	7,039,504
2025-09-09	74.380	76.000	72.720	72.950	72.872	6,494,928
2025-09-08	75.200	77.350	73.850	75.040	74.960	9,339,607
2025-09-05	71.200	73.460	70.720	73.000	72.922	6,734,892
2025-09-04	73.490	75.720	69.500	71.000	70.924	8,884,658
2025-09-03	75.500	76.000	72.300	72.690	72.612	9,486,531
2025-09-02	81.600	81.600	74.020	75.500	75.419	15,866,601
2025-09-01	79.600	83.200	79.600	82.180	82.092	10,192,377
2025-08-29	81.530	81.530	77.770	79.500	79.415	12,648,990
2025-08-28	81.990	82.800	79.690	81.910	81.822	12,329,694
2025-08-27	79.880	83.850	79.480	79.670	79.585	12,755,254
2025-08-26	79.210	80.880	78.030	79.100	79.015	9,515,705
2025-08-25	77.290	80.380	77.290	79.600	79.515	11,487,865
2025-08-22	77.000	79.660	76.740	77.290	77.207	11,220,856
2025-08-21	80.250	82.470	77.790	78.200	78.116	11,146,844
2025-08-20	77.970	85.490	77.020	80.770	80.684	14,797,835
2025-08-19	76.970	78.960	75.200	77.000	76.918	10,577,167
2025-08-18	77.000	78.000	74.830	76.680	76.598	11,591,135
2025-08-15	72.200	76.550	72.170	74.600	74.520	14,080,782
2025-08-14	70.820	74.210	68.300	73.070	72.992	15,599,807
2025-08-13	71.880	75.290	70.000	70.020	69.945	15,667,442
2025-08-12	70.000	71.250	68.900	70.400	70.325	10,197,073
2025-08-11	68.680	71.450	68.100	70.680	70.604	14,988,358
2025-08-08	66.940	69.500	65.280	66.780	66.709	13,005,594
2025-08-07	69.500	70.500	66.770	67.020	66.948	10,723,189
2025-08-06	68.000	68.140	66.380	67.150	67.078	11,104,088
2025-08-05	63.900	68.200	63.500	67.870	67.797	18,650,197
2025-08-04	60.400	63.550	60.150	62.850	62.783	9,401,581
2025-08-01	59.000	62.840	58.500	60.660	60.595	7,926,517
2025-07-31	60.100	61.500	58.740	59.100	59.037	7,243,312
2025-07-30	62.550	63.700	60.000	60.380	60.315	7,978,887
2025-07-29	63.800	63.950	61.890	62.450	62.383	5,894,941
2025-07-28	62.820	64.200	62.080	63.650	63.582	5,903,514
2025-07-25	62.730	63.100	61.930	62.890	62.823	4,419,375
2025-07-24	61.400	63.340	61.400	63.130	63.063	5,647,297
2025-07-23	61.580	62.480	60.830	61.630	61.564	4,667,061

← NewerPage 5 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.