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
2025-01-21	42.590	44.740	42.330	44.200	44.070	8,798,872
2025-01-20	42.000	43.650	41.810	42.470	42.345	6,515,656
2025-01-17	39.400	42.980	39.000	41.990	41.867	11,032,792
2025-01-16	39.180	40.160	39.000	39.400	39.284	4,053,107
2025-01-15	40.010	40.240	38.920	39.000	38.885	3,783,540
2025-01-14	38.790	40.800	38.400	40.210	40.092	5,311,652
2025-01-13	38.160	39.130	37.720	38.780	38.666	2,455,358
2025-01-10	39.210	39.900	38.330	38.330	38.217	3,367,351
2025-01-09	39.400	40.630	38.860	39.530	39.414	5,247,137
2025-01-08	40.300	40.350	38.500	39.600	39.484	5,074,141
2025-01-07	39.880	40.880	39.700	40.510	40.391	3,868,113
2025-01-06	40.000	41.710	39.390	40.070	39.952	4,870,894
2025-01-03	42.340	42.340	39.910	40.150	40.032	5,906,620
2025-01-02	39.350	43.300	39.060	42.370	42.245	11,560,356
2024-12-31	40.950	40.990	39.430	39.430	39.314	3,913,125
2024-12-30	41.350	42.300	40.300	40.650	40.531	5,034,304
2024-12-27	41.640	41.880	40.620	40.660	40.540	5,071,455
2024-12-26	41.370	42.150	40.580	41.290	41.169	4,863,093
2024-12-25	41.070	41.640	40.450	41.300	41.179	5,397,176
2024-12-24	41.770	42.080	40.620	41.090	40.969	6,420,449
2024-12-23	42.600	42.790	41.510	41.630	41.508	5,804,505
2024-12-20	43.670	43.720	42.320	42.580	42.455	7,336,911
2024-12-19	44.620	44.790	43.130	43.660	43.532	4,391,987
2024-12-18	45.130	45.500	44.700	45.040	44.908	2,201,972
2024-12-17	45.560	45.950	44.730	45.130	44.997	3,012,452
2024-12-16	46.480	46.680	45.420	45.550	45.416	3,134,298
2024-12-13	47.380	47.380	45.380	46.530	46.393	7,228,020
2024-12-12	47.500	47.950	46.170	47.700	47.560	5,255,836
2024-12-11	47.550	47.970	46.800	47.600	47.460	4,228,955
2024-12-10	49.500	49.770	47.560	47.670	47.530	4,695,835
2024-12-09	48.220	49.200	47.500	47.580	47.440	3,531,448
2024-12-06	47.880	49.050	46.580	48.500	48.357	5,425,208
2024-12-05	45.650	48.180	45.450	47.880	47.739	5,129,625
2024-12-04	46.500	46.590	44.860	45.980	45.845	6,008,367
2024-12-03	47.100	47.100	45.720	46.460	46.323	4,957,931
2024-12-02	48.000	48.190	46.800	47.210	47.071	4,142,970
2024-11-29	45.780	48.580	45.300	47.450	47.311	7,133,945
2024-11-28	44.300	46.790	44.000	45.880	45.745	7,770,756
2024-11-27	42.500	43.800	41.230	43.740	43.611	5,352,991
2024-11-26	43.400	43.800	42.400	42.400	42.275	3,938,377
2024-11-25	44.010	45.000	42.510	43.500	43.372	4,425,056
2024-11-22	46.250	46.260	44.010	44.010	43.881	4,144,878
2024-11-21	47.450	48.180	45.570	46.380	46.244	4,315,093
2024-11-20	46.650	47.390	45.840	47.390	47.251	3,971,349
2024-11-19	45.760	46.840	44.950	46.650	46.513	3,715,840
2024-11-18	46.900	47.270	45.250	45.710	45.576	3,959,612
2024-11-15	47.880	48.580	46.520	46.600	46.463	4,468,624
2024-11-14	49.830	49.900	47.820	48.040	47.899	5,057,446
2024-11-13	50.850	51.680	48.930	49.650	49.504	6,885,708
2024-11-12	54.270	54.300	50.250	50.850	50.701	8,393,578
2024-11-11	50.710	55.850	50.500	54.150	53.991	9,098,487
2024-11-08	52.500	53.120	50.220	50.350	50.202	5,792,012
2024-11-07	51.300	51.460	49.500	51.130	50.980	5,777,834
2024-11-06	49.970	54.700	49.950	51.940	51.787	11,016,906
2024-11-05	45.500	50.550	45.490	49.970	49.823	9,081,666
2024-11-04	45.300	46.300	44.900	45.740	45.606	4,499,477
2024-11-01	45.350	46.260	44.200	45.230	45.097	6,436,137
2024-10-31	46.180	46.300	43.230	45.350	45.217	10,486,796
2024-10-30	47.970	49.490	45.410	46.700	46.563	18,222,077
2024-10-29	55.090	55.770	53.300	53.580	53.422	4,619,608

← NewerPage 8 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.