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
2024-10-28	54.500	55.590	53.560	55.050	54.888	4,047,760
2024-10-25	53.690	55.180	53.150	54.840	54.679	4,830,264
2024-10-24	55.030	55.700	53.020	53.430	53.273	5,072,788
2024-10-23	53.680	58.410	53.110	55.720	55.556	8,166,559
2024-10-22	54.510	55.630	52.610	53.680	53.522	6,855,048
2024-10-21	50.680	56.850	50.620	54.300	54.140	11,465,440
2024-10-18	48.000	52.800	47.490	50.500	50.352	11,541,341
2024-10-17	47.130	50.220	47.130	48.070	47.929	7,542,448
2024-10-16	47.260	47.850	46.110	46.540	46.403	3,443,388
2024-10-15	49.330	49.780	47.590	47.650	47.510	5,333,583
2024-10-14	50.000	50.600	47.570	49.700	49.554	6,556,085
2024-10-11	52.060	52.250	47.880	49.090	48.946	8,319,470
2024-10-10	53.980	55.820	51.530	52.780	52.625	8,822,570
2024-10-09	58.880	59.400	51.880	53.000	52.844	13,382,433
2024-10-08	62.600	62.600	54.000	60.890	60.711	18,610,763
2024-09-30	48.500	53.220	47.000	52.210	52.057	13,015,539
2024-09-27	41.600	44.430	41.580	44.350	44.220	3,469,534
2024-09-26	38.620	40.960	38.330	40.900	40.780	4,861,503
2024-09-25	40.500	41.110	38.700	38.870	38.756	4,928,195
2024-09-24	39.190	40.350	38.480	40.000	39.882	4,658,053
2024-09-23	37.600	39.020	37.430	38.500	38.387	2,764,225
2024-09-20	38.510	38.510	37.110	37.760	37.649	3,760,652
2024-09-19	39.730	39.920	38.100	38.520	38.407	5,161,230
2024-09-18	41.400	41.400	39.600	39.700	39.583	2,316,878
2024-09-13	41.840	42.200	41.000	41.400	41.278	1,136,610
2024-09-12	41.800	42.500	41.600	41.960	41.837	1,252,229
2024-09-11	41.500	42.420	41.000	41.760	41.637	1,803,193
2024-09-10	42.100	42.100	41.000	41.510	41.388	2,149,214
2024-09-09	42.200	42.800	41.770	42.020	41.896	1,142,622
2024-09-06	43.510	44.380	42.000	42.470	42.345	1,594,590
2024-09-05	43.720	44.410	43.160	43.540	43.412	1,477,129
2024-09-04	43.200	44.390	42.700	43.720	43.591	1,541,807
2024-09-03	43.750	44.430	43.100	43.700	43.572	2,102,712
2024-09-02	46.500	46.550	43.780	43.870	43.741	3,180,892
2024-08-30	46.000	48.080	45.240	46.390	46.254	5,757,144
2024-08-29	44.100	46.590	43.400	46.010	45.875	2,750,568
2024-08-28	43.800	44.370	43.520	43.900	43.771	925,450
2024-08-27	44.400	44.970	43.230	43.900	43.771	1,506,610
2024-08-26	45.150	45.990	44.100	44.520	44.389	1,230,171
2024-08-23	44.050	45.450	44.000	45.160	45.027	1,495,285
2024-08-22	44.190	44.340	43.310	44.230	44.100	1,502,705
2024-08-21	44.000	44.950	43.900	44.110	43.980	950,391
2024-08-20	44.700	45.070	43.720	44.540	44.409	1,447,923
2024-08-19	45.230	45.880	44.700	45.000	44.868	1,334,633
2024-08-16	47.390	47.820	44.550	45.490	45.356	3,621,987
2024-08-15	47.170	48.940	47.120	47.560	47.420	1,756,758
2024-08-14	49.400	49.400	47.170	47.510	47.370	1,919,837
2024-08-13	49.200	49.530	48.730	49.400	49.255	825,868
2024-08-12	49.970	50.000	48.690	49.040	48.896	1,344,499
2024-08-09	50.250	50.910	49.740	49.960	49.813	1,350,981
2024-08-08	50.760	51.270	49.010	50.140	49.993	2,266,657
2024-08-07	51.340	51.800	50.260	51.200	51.049	1,818,563
2024-08-06	50.310	52.160	50.160	51.350	51.199	2,565,057
2024-08-05	51.400	52.000	49.710	49.770	49.624	1,826,138
2024-08-02	51.970	53.400	51.000	51.150	51.000	1,617,380
2024-08-01	52.630	53.660	51.530	52.080	51.927	1,617,886
2024-07-31	50.660	52.780	50.390	52.550	52.396	2,188,771
2024-07-30	51.520	51.900	50.610	50.880	50.730	1,294,123
2024-07-29	51.530	52.480	50.620	51.520	51.369	1,409,866
2024-07-26	49.630	51.670	49.630	51.190	51.040	1,608,041

← NewerPage 9 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.