Shanghai - Delayed Quote CNY

Xiamen Leading Optics Co., Ltd. (605118.SS)

20.53
+0.12
+(0.59%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202520.2020.7919.9520.5320.535,993,800
May 29, 202519.4820.6219.4820.4120.417,488,500
May 28, 2025 0.31 Dividend
May 28, 202518.8719.6718.8719.6419.644,995,285
May 27, 202519.3219.4519.0019.1818.871,845,500
May 26, 202519.0519.3719.0019.3519.042,044,900
May 23, 202519.1919.4018.9818.9918.682,747,400
May 22, 202519.8019.8419.2319.2818.973,492,300
May 21, 202519.5019.8519.2019.5319.213,586,100
May 20, 202519.0619.4618.8719.4619.152,885,400
May 19, 202518.7319.1818.7219.1518.842,704,300
May 16, 202518.6618.9518.5718.7918.491,956,010
May 15, 202518.8918.9918.6418.6718.372,093,800
May 14, 202519.0719.2818.8618.9918.682,609,300
May 13, 202519.5019.5719.0119.0818.773,121,200
May 12, 202519.3419.4519.1819.3819.072,795,400
May 9, 202519.3819.3818.9119.0618.752,475,700
May 8, 202519.0119.4018.9719.3219.012,799,000
May 7, 202519.3119.4718.6019.0918.784,266,565
May 6, 202518.5819.0918.5519.0718.764,262,170
Apr 30, 202518.3818.7918.2518.7218.425,228,156
Apr 29, 202517.5218.2117.4018.0817.793,776,555
Apr 28, 202517.7117.8217.4317.5217.242,177,500
Apr 25, 202517.5817.9017.5117.7117.422,887,300
Apr 24, 202517.7717.9917.4017.6217.342,924,000
Apr 23, 202517.5318.0017.5317.8717.584,398,395
Apr 22, 202518.3718.5817.3617.4117.136,244,487
Apr 21, 202516.8417.2516.6917.2516.972,420,000
Apr 18, 202516.7516.9916.5516.8416.571,908,865
Apr 17, 202516.4816.9616.4816.7716.502,216,000
Apr 16, 202517.1217.1216.3616.6916.422,877,700
Apr 15, 202517.2217.3616.9317.0516.772,823,300
Apr 14, 202517.5017.6517.1717.2216.944,662,600
Apr 11, 202516.2517.2316.1617.0516.776,192,100
Apr 10, 202516.2816.8816.1616.6116.348,433,664
Apr 9, 202515.3015.9614.4915.5515.3011,490,300
Apr 8, 202516.5017.3816.1016.1015.844,799,800
Apr 7, 202517.9018.7417.8917.8917.601,989,900
Apr 3, 202520.1620.4619.7319.8819.564,118,500
Apr 2, 202520.7521.0020.4020.4720.143,893,100
Apr 1, 202520.8421.1120.6820.8120.474,596,300
Mar 31, 202520.1620.9720.1520.8720.535,064,600
Mar 28, 202521.0521.0520.4220.4820.156,027,000
Mar 27, 202520.8021.4820.1521.1620.829,865,000
Mar 26, 202520.3120.7520.2320.7320.396,706,200
Mar 25, 202521.3821.4120.3420.4520.1210,024,200
Mar 24, 202522.1622.8621.1121.5021.1512,773,530
Mar 21, 202524.1324.7622.8622.8622.4917,152,056
Mar 20, 202524.3926.5423.7525.4024.9924,683,754
Mar 19, 202522.5924.8022.1724.1323.7417,184,424
Mar 18, 202523.0123.3322.1322.9322.5611,844,300
Mar 17, 202522.3323.7222.1023.4123.0314,059,360
Mar 14, 202522.5724.3222.1222.8522.4820,818,165
Mar 13, 202521.1723.2921.0023.2922.9119,661,285
Mar 12, 202521.1021.5821.1021.1720.8311,982,675
Mar 11, 202520.6222.3620.0021.2820.9417,747,460
Mar 10, 202521.4121.9520.5220.7020.3717,732,364
Mar 7, 202519.3021.4119.1821.4121.0613,081,820
Mar 6, 202519.1419.4818.7619.4619.157,204,160
Mar 5, 202519.2319.4818.9219.1418.832,804,069
Mar 4, 202518.9019.3118.8119.2918.982,437,900
Mar 3, 202519.3519.5818.8019.0618.753,469,600
Feb 28, 202520.0420.2019.1919.2618.955,231,165
Feb 27, 202520.4720.4719.7220.2419.914,803,495
Feb 26, 202520.0820.5719.8020.3520.026,561,565
Feb 25, 202519.9620.2119.7120.0319.714,727,170
Feb 24, 202520.2020.2219.8120.1619.835,791,265
Feb 21, 202519.9820.6519.8520.2919.9610,730,855
Feb 20, 202519.6820.4019.6720.0119.6911,972,955
Feb 19, 202518.6119.4618.4819.4319.127,249,900
Feb 18, 202519.2119.2518.4818.6118.314,622,100
Feb 17, 202518.7819.3618.7819.1218.815,132,300
Feb 14, 202518.8719.0618.6218.8618.564,185,100
Feb 13, 202519.4619.5218.8618.8618.567,251,900
Feb 12, 202519.4619.6019.3419.5519.236,152,300
Feb 11, 202519.5519.6919.3419.4619.155,638,400
Feb 10, 202519.5819.6819.2719.6519.339,359,310
Feb 7, 202519.2120.0419.1219.9519.6314,553,575
Feb 6, 202518.3719.5918.2719.3719.0613,416,800
Feb 5, 202518.3718.5218.1918.4718.176,418,900
Jan 27, 202518.7418.9418.3318.3318.037,063,600
Jan 24, 202518.4918.8318.2118.7318.439,835,400
Jan 23, 202518.6619.3118.5918.5918.2919,655,175
Jan 22, 202517.0818.9317.0018.9318.6217,519,460
Jan 21, 202516.9617.3816.5117.2116.938,429,900
Jan 20, 202516.5017.0016.5016.9016.637,940,600
Jan 17, 202517.0717.0716.3016.4416.178,419,065
Jan 16, 202517.0117.4316.7017.1316.858,836,665
Jan 15, 202517.3918.1216.8516.9816.7111,337,195
Jan 14, 202516.5617.6716.4517.6117.3315,795,629
Jan 13, 202518.0018.1317.2417.2416.9613,058,795
Jan 10, 202521.6922.1019.1619.1618.8526,077,300
Jan 9, 202521.2921.2921.2921.2920.951,620,900
Jan 8, 202517.6019.3517.3019.3519.045,624,851
Jan 7, 202517.3117.6516.6517.5917.318,317,900
Jan 6, 202517.0118.0216.8117.3817.1010,060,272
Jan 3, 202518.4719.7217.6317.8417.5514,664,900
Jan 2, 202517.5918.5816.9517.9317.649,420,000
Dec 31, 202417.9818.7517.4117.8117.527,813,200
Dec 30, 202417.8018.2717.6017.9517.665,079,900
Dec 27, 202418.0618.8817.8818.0317.747,688,900
Dec 26, 202417.7218.3017.5518.0617.776,786,200
Dec 25, 202417.7918.3917.6117.7617.477,254,153
Dec 24, 202418.1418.2417.2617.9017.619,633,046
Dec 23, 202417.6018.4117.4318.1317.8412,565,711
Dec 20, 202417.2217.9117.0317.6317.356,907,000
Dec 19, 202416.6917.4416.6417.3917.116,198,600
Dec 18, 202416.4817.0416.1816.8816.613,424,254
Dec 17, 202416.9316.9616.3616.4116.142,804,800
Dec 16, 202417.2717.3016.7816.9016.633,114,300
Dec 13, 202417.1317.5217.0817.1916.914,430,629
Dec 12, 202417.3217.3817.0617.2516.972,536,000
Dec 11, 202417.0717.3717.0017.3417.064,122,600
Dec 10, 202417.1917.3016.9717.0316.754,152,500
Dec 9, 202417.1217.1216.6716.9116.644,759,649
Dec 6, 202416.9417.6616.5017.1616.889,685,700
Dec 5, 202416.2616.8016.1716.7516.483,921,651
Dec 4, 202416.5516.5616.1616.2916.032,211,547
Dec 3, 202416.5016.7416.3016.5616.293,093,247
Dec 2, 202416.4416.6116.3016.5216.252,933,000
Nov 29, 202416.2116.3415.8216.2315.972,232,100
Nov 28, 202416.3116.4216.1016.1615.902,478,300
Nov 27, 202415.8016.2715.4316.2515.993,135,053
Nov 26, 202416.0416.2915.7415.8115.551,520,500
Nov 25, 202415.8816.1615.6716.0515.792,444,900
Nov 22, 202416.3916.6415.8215.8615.602,863,953
Nov 21, 202416.3916.6416.2516.4616.192,213,300
Nov 20, 202416.3616.5216.2816.4916.222,511,100
Nov 19, 202415.7616.3315.7016.3316.073,197,806
Nov 18, 202416.3916.5515.5215.6315.383,772,800
Nov 15, 202416.4717.0016.3116.3516.093,556,700
Nov 14, 202417.1817.1816.5316.5616.293,515,800
Nov 13, 202417.1117.2916.7017.2016.923,319,800
Nov 12, 202417.5017.6616.9817.1916.915,182,400
Nov 11, 202417.0917.5017.0917.5017.226,124,300
Nov 8, 202416.9617.3016.8717.0216.746,242,300
Nov 7, 202416.6616.9016.6016.8816.613,696,200
Nov 6, 202417.0417.3516.6716.8116.544,967,500
Nov 5, 202416.8417.2316.7917.1116.835,315,600
Nov 4, 202416.1016.9016.0916.8716.604,567,900
Nov 1, 202417.4417.4416.3516.3816.127,583,510
Oct 31, 202417.3917.5516.7917.5517.2711,316,532
Oct 30, 202416.4818.2416.4517.8117.5216,881,657
Oct 29, 202416.9217.1116.5316.5816.313,637,600
Oct 28, 202416.7316.9216.4216.9216.653,188,199
Oct 25, 202416.4916.8316.4016.7316.462,758,000
Oct 24, 202416.1616.6816.1616.5016.233,261,600
Oct 23, 202416.6016.6416.2116.3516.093,425,567
Oct 22, 202416.8016.8416.3516.5416.273,966,667
Oct 21, 202416.5817.1416.4816.6816.416,143,392
Oct 18, 202415.9116.6915.8216.4116.145,482,067
Oct 17, 202415.7016.2715.7015.9315.674,576,300
Oct 16, 202415.9216.0015.4615.7015.454,615,557
Oct 15, 202415.8916.3915.6816.2215.965,715,167
Oct 14, 202415.4516.0115.0415.9915.733,431,732
Oct 11, 202415.9715.9714.9815.2114.963,083,505
Oct 10, 202416.0716.5615.8616.0515.794,317,305
Oct 9, 202417.2817.2915.9916.0715.815,865,600
Oct 8, 202418.3918.3916.4017.7417.458,469,260
Sep 30, 202415.9016.8515.5916.7316.468,261,600
Sep 27, 202415.0015.4314.8715.3615.112,957,500
Sep 26, 202414.2014.8014.1814.8014.563,100,400
Sep 25, 2024 0.09 Dividend
Sep 25, 202414.4614.6514.2714.2714.043,414,300
Sep 24, 202413.8814.4613.8414.4414.123,310,900
Sep 23, 202413.9114.0613.7013.8713.561,656,100
Sep 20, 202413.9714.1113.7813.8713.561,354,200
Sep 19, 202413.7614.0013.6613.9713.661,590,300
Sep 18, 202413.7513.8613.3913.7313.421,664,900
Sep 13, 202413.9114.0013.6913.7213.411,789,000
Sep 12, 202414.1414.2913.9013.9313.621,752,900
Sep 11, 202414.5214.5214.0514.1513.831,775,300
Sep 10, 202414.1814.4913.8014.4514.132,985,600
Sep 9, 202413.8814.2613.8614.1713.852,275,900
Sep 6, 202414.5214.5914.0514.0513.743,317,800
Sep 5, 202414.3414.5514.1614.5014.184,691,200
Sep 4, 202414.4414.7014.0314.3814.067,034,300
Sep 3, 202415.5015.9514.5414.7414.419,124,600
Sep 2, 202414.4315.6014.3314.6614.3310,749,000
Aug 30, 202413.9714.4013.9014.1813.863,829,200
Aug 29, 202413.4614.0413.4513.9713.662,929,000
Aug 28, 202413.4213.8313.2313.5613.262,293,800
Aug 27, 202413.8813.9213.4813.5313.232,496,500
Aug 26, 202413.7714.1413.6214.0413.733,667,600
Aug 23, 202413.4014.0913.0313.8713.565,659,200
Aug 22, 202414.0914.2213.3813.4613.165,389,800
Aug 21, 202414.3214.4814.0214.1913.875,547,900
Aug 20, 202414.5514.7314.1714.3414.026,842,600
Aug 19, 202415.2315.2314.5014.7014.3712,423,360
Aug 16, 202414.2915.5014.2615.5015.156,349,400
Aug 15, 202413.5914.5213.4214.0913.785,109,000
Aug 14, 202413.5914.0013.4213.7213.411,935,400
Aug 13, 202413.2713.6013.2413.6013.301,070,100
Aug 12, 202413.5313.6313.2513.3813.08966,515
Aug 9, 202413.4813.7713.4813.5313.231,053,221
Aug 8, 202413.6613.6713.2213.4813.18979,700
Aug 7, 202413.6513.8013.4613.6213.321,147,800
Aug 6, 202413.3813.6813.3013.6513.351,694,400
Aug 5, 202414.0314.0313.3013.3013.002,186,800
Aug 2, 202414.4514.4914.0014.0313.721,500,100
Aug 1, 202414.3014.4214.2214.3013.981,244,900
Jul 31, 202413.8414.3113.6814.2913.971,921,600
Jul 30, 202413.7714.0213.6513.7413.431,109,300
Jul 29, 202413.9613.9813.4713.8313.521,563,300
Jul 26, 202413.0013.7412.9913.6913.381,339,600
Jul 25, 202413.4813.7013.1313.3813.081,343,800
Jul 24, 202413.6413.8813.3713.4313.131,929,500
Jul 23, 202414.3914.3913.6613.6913.381,403,600
Jul 22, 202414.2114.3714.1014.2513.93977,500
Jul 19, 202413.7114.4513.6914.2113.891,786,100
Jul 18, 202413.8914.0213.4313.8613.551,900,000
Jul 17, 202414.5814.6614.0614.0713.761,431,400
Jul 16, 202414.6014.6914.3614.6514.321,074,900
Jul 15, 202414.5814.7914.4514.5414.221,367,200
Jul 12, 202414.6114.8014.5814.7414.411,436,600
Jul 11, 202414.6214.9814.3114.8214.491,935,300
Jul 10, 202414.2514.4814.1314.2913.971,347,700
Jul 9, 202413.7114.3313.6014.2613.942,022,300
Jul 8, 202414.0814.0813.6613.7013.391,193,400
Jul 5, 202413.8813.8813.8813.8813.57-
Jul 4, 202414.1914.4413.8013.8813.571,648,600
Jul 3, 202414.4314.6014.2114.3414.021,142,100
Jul 2, 202414.5714.8414.4614.5514.231,391,600
Jul 1, 202414.6815.0414.3114.6514.321,685,879
Jun 28, 202414.7815.2014.5014.8914.561,802,000
Jun 27, 202415.0815.1014.6014.6214.291,575,200
Jun 26, 202414.1515.0314.0214.9614.632,352,300
Jun 25, 202414.5314.6614.0214.1613.841,800,800
Jun 24, 202415.4015.4314.5014.5314.212,305,700
Jun 21, 202415.2415.5114.8015.3214.981,501,900
Jun 20, 202415.9515.9515.4215.4615.121,872,000
Jun 19, 202415.8816.0415.7015.8515.501,504,000
Jun 18, 202415.5616.0015.5115.8715.521,895,800
Jun 17, 202415.3715.7515.2715.6015.252,028,700
Jun 14, 202415.5015.5214.9915.4115.071,943,991
Jun 13, 202415.3315.5415.2315.3415.001,990,400
Jun 12, 202415.1915.4514.9715.2514.912,836,765
Jun 11, 202413.9515.0913.9314.9714.644,555,486
Jun 7, 2024 0.25 Dividend
Jun 7, 202415.6215.8015.2715.4815.132,417,800
Jun 6, 202416.1916.4815.3215.4114.823,940,800
Jun 5, 202416.3116.5216.0916.1015.492,553,200
Jun 4, 202416.7916.8016.1516.4115.782,579,800
Jun 3, 202417.1417.1616.6016.7916.152,623,600
May 31, 202416.3917.1916.2717.0016.353,928,900
May 30, 202416.2916.7016.0316.3915.762,098,600

Related Tickers

603267.SS Beijing Yuanliu Hongyuan Electronic Technology Co., Ltd.
46.45
-0.58%
 
603629.SS Jiangsu Lettall Electronic Co.,Ltd
22.24
-4.10%
 
002214.SZ Zhe Jiang Dali Technology Co.,Ltd
9.39
+1.40%
 
300140.SZ CECEP ENVIRONMENT
6.13
-0.16%
 
688205.SS Wuxi Taclink Optoelectronics Technology Co., Ltd.
55.71
-5.58%
 
688686.SS OPT Machine Vision Tech Co., Ltd.
87.73
+0.27%
 
600563.SS Xiamen Faratronic Co., Ltd.
103.31
-0.97%
 
6479.T MINEBEA MITSUMI Inc.
2,033.50
-1.24%
 
6976.T Taiyo Yuden Co., Ltd.
2,428.00
-0.92%
 
6965.T Hamamatsu Photonics K.K.
1,553.50
-0.73%