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
2025-04-24	64.700	65.340	63.250	63.720	63.533	3,361,278
2025-04-23	63.500	66.500	62.880	65.200	65.008	6,624,802
2025-04-22	63.130	63.790	62.000	62.010	61.828	3,139,024
2025-04-21	60.070	63.990	59.710	63.860	63.672	5,274,136
2025-04-18	59.500	61.200	59.250	60.070	59.893	2,463,349
2025-04-17	59.400	61.490	59.390	59.630	59.455	3,950,471
2025-04-16	60.610	60.900	58.690	60.060	59.883	4,892,055
2025-04-15	62.050	62.620	59.800	60.610	60.432	5,194,921
2025-04-14	64.500	66.180	62.200	62.530	62.346	6,833,054
2025-04-11	59.460	63.450	59.000	63.200	63.014	6,695,845
2025-04-10	63.000	63.900	59.000	60.010	59.834	10,982,243
2025-04-09	52.800	58.130	51.500	57.000	56.832	9,015,487
2025-04-08	54.700	56.350	53.070	54.810	54.649	10,414,747
2025-04-07	60.000	62.000	53.290	54.710	54.549	14,094,690
2025-04-03	69.370	71.220	66.270	66.610	66.414	5,323,887
2025-04-02	68.800	72.310	68.800	70.070	69.864	5,839,150
2025-04-01	74.100	74.990	67.920	68.600	68.398	12,112,738
2025-03-31	75.400	77.980	72.580	73.350	73.134	6,945,311
2025-03-28	74.430	76.300	74.020	75.440	75.218	4,362,248
2025-03-27	72.450	77.400	71.300	75.180	74.959	8,770,934
2025-03-26	72.230	73.870	71.150	73.000	72.785	5,025,427
2025-03-25	72.880	74.430	71.260	71.630	71.419	4,584,140
2025-03-24	73.160	74.650	70.660	72.650	72.436	5,259,884
2025-03-21	75.500	75.850	71.810	72.950	72.736	6,319,902
2025-03-20	75.980	76.870	74.880	75.390	75.168	4,373,303
2025-03-19	77.530	79.000	75.950	76.400	76.175	6,811,547
2025-03-18	77.000	79.300	76.410	77.800	77.571	7,188,950
2025-03-17	82.500	83.000	76.130	76.500	76.275	11,331,778
2025-03-14	82.000	82.560	79.000	81.600	81.360	6,729,979
2025-03-13	84.080	85.830	80.450	81.680	81.440	8,919,889
2025-03-12	86.300	87.680	83.450	84.020	83.773	5,701,767
2025-03-11	83.860	86.580	82.190	86.410	86.156	8,537,281
2025-03-10	89.000	89.000	82.880	83.860	83.613	10,821,268
2025-03-07	83.000	95.800	81.500	90.000	89.735	19,110,776
2025-03-06	70.490	83.040	69.250	83.040	82.796	16,403,880
2025-03-05	65.100	71.000	64.530	69.200	68.997	8,570,328
2025-03-04	63.610	66.300	63.500	64.980	64.789	5,241,835
2025-03-03	64.750	66.700	63.630	64.260	64.071	6,343,181
2025-02-28	66.000	68.090	64.450	65.160	64.968	8,657,423
2025-02-27	69.800	70.340	64.970	68.100	67.900	12,203,370
2025-02-26	68.000	71.340	67.940	69.900	69.695	10,072,752
2025-02-25	62.000	71.660	61.200	68.880	68.678	12,874,144
2025-02-24	58.890	70.000	57.900	64.000	63.812	15,305,386
2025-02-21	57.180	60.600	56.600	58.880	58.707	8,546,861
2025-02-20	55.290	58.740	54.500	57.970	57.800	12,027,035
2025-02-19	50.970	55.630	50.750	54.730	54.569	8,852,806
2025-02-18	51.520	52.480	50.490	50.970	50.820	4,963,600
2025-02-17	53.000	54.070	51.470	51.810	51.658	7,185,829
2025-02-14	54.000	55.310	52.580	53.000	52.844	7,343,067
2025-02-13	54.050	54.440	52.270	52.710	52.555	7,210,623
2025-02-12	54.310	56.200	53.660	54.050	53.891	9,453,532
2025-02-11	53.380	54.630	52.180	54.240	54.081	8,400,551
2025-02-10	53.200	55.160	52.610	53.610	53.452	6,956,600
2025-02-07	51.750	56.460	51.630	53.530	53.373	10,600,975
2025-02-06	52.300	53.680	51.350	51.930	51.777	8,045,461
2025-02-05	48.940	53.800	48.680	53.170	53.014	13,454,989
2025-01-27	48.600	50.740	48.500	49.700	49.554	10,881,391
2025-01-24	43.000	50.430	42.550	49.700	49.554	18,849,726
2025-01-23	43.100	44.600	42.480	42.500	42.375	8,292,626
2025-01-22	44.050	44.560	42.580	42.850	42.724	4,786,561

← NewerPage 7 of 21 · 1,217 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.