Lens Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.640	18.270	17.300	17.790	17.254	44,435,050
2024-07-26	17.360	17.880	17.120	17.680	17.147	43,061,377
2024-07-25	17.220	17.430	16.870	17.310	16.788	51,927,277
2024-07-24	17.880	18.020	17.330	17.570	17.041	59,713,398
2024-07-23	18.640	18.830	17.880	17.880	17.341	54,289,744
2024-07-22	18.410	18.850	17.800	18.600	18.039	92,534,726
2024-07-19	18.770	19.090	18.240	18.680	18.117	69,406,670
2024-07-18	18.960	19.210	18.310	19.050	18.476	82,551,424
2024-07-17	20.060	20.430	19.330	19.490	18.903	62,272,299
2024-07-16	19.620	20.470	19.500	20.440	19.824	73,967,407
2024-07-15	19.520	19.810	19.140	19.530	18.941	41,418,290
2024-07-12	19.400	19.940	19.300	19.690	19.097	43,107,399
2024-07-11	19.910	20.320	19.190	19.860	19.262	84,105,474
2024-07-10	19.200	19.830	19.070	19.570	18.980	62,065,722
2024-07-09	17.990	19.670	17.910	19.460	18.874	105,783,600
2024-07-08	17.730	18.130	17.700	17.840	17.302	43,229,309
2024-07-05	18.350	18.360	17.320	17.740	17.205	74,049,777
2024-07-04	17.790	18.500	17.730	18.410	17.855	58,171,099
2024-07-03	17.700	18.050	17.630	17.850	17.312	38,353,395
2024-07-02	18.200	18.370	17.630	17.690	17.157	49,803,679
2024-07-01	18.020	18.230	17.700	18.160	17.613	47,571,050
2024-06-28	17.760	18.500	17.700	18.250	17.700	62,003,100
2024-06-27	17.430	18.580	17.340	17.940	17.399	111,096,008
2024-06-26	16.680	17.690	16.640	17.550	17.021	75,441,785
2024-06-25	17.210	17.430	16.800	16.940	16.139	57,185,855
2024-06-24	17.570	18.030	17.260	17.350	16.529	60,377,603
2024-06-21	17.000	17.890	16.870	17.620	16.786	60,737,742
2024-06-20	17.170	17.530	17.100	17.180	16.367	41,949,137
2024-06-19	17.230	17.370	16.890	17.210	16.396	47,717,078
2024-06-18	17.000	17.570	16.880	17.250	16.434	72,061,500
2024-06-17	16.110	17.290	16.070	17.000	16.196	93,616,255
2024-06-14	15.740	16.300	15.700	16.150	15.386	45,372,303
2024-06-13	15.700	16.390	15.700	15.870	15.119	58,345,550
2024-06-12	16.010	16.400	15.530	15.550	14.814	74,161,608
2024-06-11	15.220	15.670	15.130	15.570	14.833	33,040,341
2024-06-07	15.810	15.940	15.440	15.640	14.900	36,795,655
2024-06-06	15.850	16.140	15.760	15.860	15.110	51,301,354
2024-06-05	15.500	15.990	15.430	15.840	15.091	56,493,123
2024-06-04	15.430	15.570	15.110	15.430	14.700	31,465,484
2024-06-03	15.300	15.580	15.220	15.520	14.786	38,003,100
2024-05-31	15.160	15.540	15.050	15.300	14.576	36,061,068
2024-05-30	14.830	15.350	14.760	15.150	14.433	38,373,264
2024-05-29	14.900	15.100	14.870	14.930	14.224	22,640,233
2024-05-28	15.200	15.220	14.880	14.900	14.195	19,933,685
2024-05-27	14.720	15.230	14.690	15.190	14.471	30,836,433
2024-05-24	14.830	15.060	14.650	14.730	14.033	21,066,643
2024-05-23	15.290	15.350	14.850	14.900	14.195	31,754,898
2024-05-22	14.910	15.300	14.810	15.270	14.548	34,381,774
2024-05-21	14.690	14.980	14.500	14.900	14.195	25,066,312
2024-05-20	14.730	14.830	14.550	14.650	13.957	23,989,677
2024-05-17	14.620	14.800	14.550	14.750	14.052	20,805,800
2024-05-16	14.520	14.800	14.330	14.680	13.985	27,450,274
2024-05-15	14.650	14.860	14.410	14.440	13.757	19,943,309
2024-05-14	14.660	15.280	14.660	14.740	14.043	34,430,459
2024-05-13	14.290	14.810	14.070	14.670	13.976	36,396,253
2024-05-10	14.580	14.600	14.220	14.350	13.671	15,816,597
2024-05-09	14.400	14.540	14.400	14.500	13.814	17,637,860
2024-05-08	14.690	14.730	14.370	14.400	13.719	23,001,131
2024-05-07	14.710	14.920	14.620	14.690	13.995	26,131,790
2024-05-06	14.520	14.850	14.420	14.780	14.081	45,808,917

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.4500 CNY
2025-10-28	0.1000 CNY
2025-06-18	0.4000 CNY
2024-06-26	0.3000 CNY
2023-06-01	0.2000 CNY
2022-06-01	0.1000 CNY
2021-07-16	0.3500 CNY
2020-07-01	0.2580 CNY
2019-07-11	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.