Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.450	14.550	14.140	14.310	13.633	40,602,794
2024-04-29	13.900	14.420	13.860	14.340	13.662	48,790,662
2024-04-26	13.500	14.040	13.470	13.970	13.309	47,334,852
2024-04-25	13.450	13.650	13.250	13.500	12.861	40,218,319
2024-04-24	13.620	13.780	13.050	13.470	12.833	66,707,952
2024-04-23	13.710	13.870	13.340	13.600	12.957	37,778,645
2024-04-22	13.620	13.750	13.400	13.650	13.004	27,769,410
2024-04-19	13.670	13.730	13.360	13.610	12.966	32,858,812
2024-04-18	13.670	13.800	13.430	13.670	13.023	25,648,670
2024-04-17	13.210	13.660	13.210	13.630	12.985	31,963,627
2024-04-16	13.510	13.590	13.040	13.070	12.452	39,357,539
2024-04-15	13.400	13.740	13.380	13.640	12.995	33,529,052
2024-04-12	13.280	13.680	13.260	13.480	12.842	32,320,443
2024-04-11	13.380	13.600	13.180	13.260	12.633	24,667,349
2024-04-10	13.760	13.760	13.290	13.400	12.766	27,693,999
2024-04-09	13.620	13.810	13.520	13.720	13.071	25,874,899
2024-04-08	13.930	14.050	13.640	13.770	13.119	29,883,878
2024-04-03	13.730	14.090	13.480	13.930	13.271	39,811,822
2024-04-02	14.040	14.080	13.680	13.800	13.147	38,823,294
2024-04-01	13.730	14.230	13.660	14.180	13.509	55,224,094
2024-03-29	13.560	13.730	13.400	13.640	12.995	18,544,584
2024-03-28	13.110	13.850	13.080	13.550	12.909	41,343,559
2024-03-27	13.500	13.540	13.100	13.100	12.480	25,627,289
2024-03-26	13.150	13.520	13.150	13.420	12.785	30,416,071
2024-03-25	13.570	13.850	13.330	13.340	12.709	46,659,962
2024-03-22	13.510	13.720	13.360	13.490	12.852	39,814,128
2024-03-21	13.510	13.720	13.350	13.610	12.966	50,884,368
2024-03-20	13.320	13.550	13.250	13.380	12.747	28,604,020
2024-03-19	13.170	13.680	13.170	13.380	12.747	64,275,803
2024-03-18	12.960	13.330	12.930	13.250	12.623	40,238,738
2024-03-15	12.800	12.960	12.630	12.960	12.347	26,150,278
2024-03-14	12.970	13.080	12.650	12.750	12.147	31,774,817
2024-03-13	13.100	13.180	12.910	13.030	12.414	39,655,170
2024-03-12	13.240	13.550	13.000	13.130	12.509	71,437,609
2024-03-11	12.420	13.320	12.370	13.310	12.680	75,467,750
2024-03-08	12.190	12.440	12.180	12.420	11.832	19,326,411
2024-03-07	12.500	12.580	12.190	12.190	11.613	29,151,246
2024-03-06	12.450	12.800	12.280	12.550	11.956	30,116,468
2024-03-05	12.320	12.790	12.300	12.590	11.994	41,606,892
2024-03-04	12.640	12.780	12.320	12.510	11.918	33,205,800
2024-03-01	12.140	12.500	12.110	12.480	11.890	34,960,295
2024-02-29	11.690	12.110	11.660	12.100	11.528	27,536,542
2024-02-28	12.080	12.310	11.710	11.710	11.156	35,735,380
2024-02-27	11.730	12.080	11.700	12.070	11.499	26,171,888
2024-02-26	11.800	12.020	11.750	11.810	11.251	22,474,530
2024-02-23	11.770	11.870	11.650	11.810	11.251	20,155,361
2024-02-22	11.490	11.750	11.460	11.750	11.194	21,947,317
2024-02-21	11.410	11.790	11.350	11.570	11.023	26,415,735
2024-02-20	11.570	11.580	11.320	11.510	10.965	21,120,279
2024-02-19	11.590	11.680	11.480	11.590	11.042	32,535,658
2024-02-08	11.350	11.590	11.290	11.440	10.899	37,784,365
2024-02-07	11.000	11.550	10.960	11.300	10.765	39,961,649
2024-02-06	10.250	11.040	10.110	11.000	10.480	45,459,290
2024-02-05	10.420	10.550	9.770	10.250	9.765	47,799,497
2024-02-02	10.820	11.040	10.110	10.460	9.965	31,517,518
2024-02-01	10.370	11.010	10.340	10.860	10.346	36,958,094
2024-01-31	11.240	11.300	10.430	10.450	9.956	49,603,856
2024-01-30	11.450	11.530	11.200	11.220	10.689	20,511,456
2024-01-29	11.820	11.940	11.510	11.520	10.975	24,910,501
2024-01-26	11.900	11.950	11.780	11.820	11.261	23,123,033

← NewerPage 11 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.