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
2025-07-23	61.580	62.480	60.830	61.630	61.564	4,667,061
2025-07-22	62.800	63.520	61.230	61.500	61.434	5,711,464
2025-07-21	62.880	63.450	62.090	62.540	62.473	3,609,247
2025-07-18	63.550	63.780	62.180	62.530	62.463	4,360,256
2025-07-17	60.200	63.960	59.440	63.560	63.492	9,514,364
2025-07-16	59.210	61.600	58.850	60.700	60.635	6,666,836
2025-07-15	59.400	60.270	58.900	58.980	58.917	5,248,997
2025-07-14	60.290	60.790	59.500	59.800	59.624	4,457,711
2025-07-11	60.100	61.510	59.780	60.720	60.542	5,773,175
2025-07-10	62.000	63.040	59.600	60.100	59.923	9,042,213
2025-07-09	64.000	65.000	62.260	62.420	62.237	9,338,620
2025-07-08	61.980	65.360	61.610	64.500	64.310	12,617,626
2025-07-07	62.000	62.390	60.880	61.200	61.020	6,579,833
2025-07-04	63.370	64.480	61.300	62.400	62.217	14,428,284
2025-07-03	56.250	66.200	56.250	66.100	65.906	20,616,084
2025-07-02	57.960	57.980	56.060	56.470	56.304	4,641,232
2025-07-01	59.590	59.600	57.450	57.830	57.660	7,018,583
2025-06-30	58.650	60.500	58.650	59.560	59.385	6,585,545
2025-06-27	56.990	60.110	56.400	58.810	58.637	9,421,401
2025-06-26	57.000	58.190	56.130	56.600	56.434	5,711,984
2025-06-25	56.390	58.180	55.830	57.280	57.112	9,402,449
2025-06-24	55.990	58.160	55.450	56.050	55.885	7,285,455
2025-06-23	55.180	56.600	55.170	56.050	55.885	2,746,147
2025-06-20	58.150	58.190	55.700	55.730	55.566	4,345,260
2025-06-19	58.260	59.600	57.520	57.900	57.730	4,517,236
2025-06-18	58.760	59.060	57.660	58.250	58.079	2,629,776
2025-06-17	59.000	59.990	58.050	58.730	58.557	3,570,719
2025-06-16	57.440	60.950	57.130	59.250	59.076	6,942,931
2025-06-13	58.210	59.300	57.120	58.610	58.438	6,431,162
2025-06-12	61.000	61.970	58.400	58.750	58.577	6,391,682
2025-06-11	59.120	63.920	59.030	61.590	61.409	7,380,372
2025-06-10	58.700	60.020	57.900	59.350	59.176	5,327,272
2025-06-09	60.580	60.850	58.610	58.960	58.787	6,530,864
2025-06-06	62.440	62.730	60.050	60.160	59.983	5,955,286
2025-06-05	58.040	63.000	58.040	62.650	62.466	9,523,366
2025-06-04	57.640	59.260	57.330	57.790	57.620	3,312,191
2025-06-03	58.310	58.500	56.500	57.530	57.361	3,897,208
2025-05-30	59.800	60.180	58.090	58.790	58.617	3,542,561
2025-05-29	59.230	60.300	58.820	59.920	59.744	3,489,016
2025-05-28	57.990	59.510	57.260	58.470	58.298	2,907,559
2025-05-27	58.910	59.490	57.650	57.970	57.800	3,799,149
2025-05-26	60.050	60.300	58.800	59.170	58.996	3,596,076
2025-05-23	61.300	61.980	60.000	60.000	59.824	3,223,530
2025-05-22	63.600	64.270	61.230	61.370	61.190	5,521,306
2025-05-21	63.050	64.480	62.140	64.220	64.031	4,186,686
2025-05-20	62.770	63.890	62.460	62.960	62.775	2,449,802
2025-05-19	63.250	64.300	60.910	63.050	62.865	4,073,714
2025-05-16	62.700	65.500	62.700	63.510	63.323	4,256,827
2025-05-15	65.900	66.480	62.900	63.250	63.064	4,579,951
2025-05-14	66.230	66.490	63.500	66.000	65.806	6,401,191
2025-05-13	69.500	70.600	65.900	66.400	66.205	7,503,298
2025-05-12	66.000	73.390	65.600	68.590	68.388	11,008,183
2025-05-09	67.050	67.950	64.170	64.800	64.610	4,996,983
2025-05-08	68.000	69.660	67.130	67.920	67.720	3,972,358
2025-05-07	70.170	71.400	66.700	68.000	67.800	5,150,775
2025-05-06	67.890	69.600	67.150	68.280	68.079	3,680,898
2025-04-30	63.280	68.070	63.260	67.680	67.481	4,719,815
2025-04-29	64.340	64.660	60.900	63.580	63.393	4,913,613
2025-04-28	64.380	65.260	63.110	64.910	64.719	3,852,655
2025-04-25	64.360	65.550	63.160	64.400	64.211	3,304,282

← NewerPage 6 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.