Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.600	11.980	11.480	11.960	11.394	22,984,245
2024-01-24	11.620	11.800	11.240	11.630	11.080	22,252,626
2024-01-23	11.470	11.680	11.330	11.570	11.023	20,814,310
2024-01-22	11.810	12.130	11.390	11.480	10.937	35,642,193
2024-01-19	11.830	11.930	11.740	11.780	11.223	16,831,181
2024-01-18	11.720	11.890	11.480	11.850	11.289	24,312,198
2024-01-17	12.100	12.160	11.780	11.780	11.223	14,733,068
2024-01-16	12.100	12.280	11.960	12.130	11.556	18,216,972
2024-01-15	12.000	12.300	11.910	12.150	11.575	19,510,834
2024-01-12	12.230	12.230	11.980	11.980	11.413	22,013,520
2024-01-11	11.930	12.300	11.850	12.260	11.680	20,157,896
2024-01-10	12.130	12.160	11.880	11.940	11.375	17,176,818
2024-01-09	12.080	12.250	12.000	12.170	11.594	26,120,514
2024-01-08	12.350	12.550	11.960	11.970	11.404	26,516,018
2024-01-05	12.650	12.860	12.370	12.430	11.842	18,410,405
2024-01-04	12.880	12.950	12.550	12.640	12.042	17,569,085
2024-01-03	13.000	13.130	12.790	12.860	12.252	23,967,798
2024-01-02	13.170	13.320	13.060	13.060	12.442	21,012,222
2023-12-29	12.800	13.380	12.760	13.200	12.576	35,370,188
2023-12-28	12.660	12.860	12.510	12.790	12.185	21,759,320
2023-12-27	12.200	12.630	12.170	12.600	12.004	20,338,061
2023-12-26	12.770	12.770	12.100	12.200	11.623	26,285,025
2023-12-25	12.450	12.770	12.420	12.720	12.118	14,538,329
2023-12-22	12.610	12.750	12.470	12.500	11.909	17,743,325
2023-12-21	12.580	12.700	12.360	12.640	12.042	22,486,742
2023-12-20	12.820	12.870	12.620	12.620	12.023	16,847,993
2023-12-19	12.600	12.810	12.530	12.750	12.147	14,282,824
2023-12-18	12.600	12.700	12.510	12.560	11.966	11,407,705
2023-12-15	12.780	12.900	12.640	12.680	12.080	15,941,326
2023-12-14	12.900	13.030	12.730	12.760	12.156	17,600,851
2023-12-13	12.920	12.990	12.810	12.810	12.204	22,701,587
2023-12-12	12.800	13.010	12.770	12.960	12.347	21,427,688
2023-12-11	12.580	12.950	12.310	12.920	12.309	30,657,209
2023-12-08	12.580	12.730	12.460	12.700	12.099	29,941,446
2023-12-07	12.500	12.630	12.460	12.570	11.975	16,519,844
2023-12-06	12.480	12.620	12.420	12.520	11.928	15,183,109
2023-12-05	12.750	12.790	12.470	12.490	11.899	20,083,136
2023-12-04	13.100	13.120	12.680	12.790	12.185	25,618,918
2023-12-01	13.060	13.130	12.960	13.090	12.471	17,049,724
2023-11-30	13.090	13.140	12.940	13.060	12.442	17,966,764
2023-11-29	13.180	13.350	13.100	13.120	12.499	17,556,523
2023-11-28	13.170	13.360	13.100	13.230	12.604	22,109,960
2023-11-27	13.030	13.220	13.000	13.190	12.566	20,126,393
2023-11-24	13.270	13.270	13.030	13.100	12.480	19,978,962
2023-11-23	13.000	13.320	12.910	13.300	12.671	20,662,049
2023-11-22	13.180	13.270	13.020	13.030	12.414	23,629,949
2023-11-21	13.450	13.570	13.250	13.280	12.652	27,335,067
2023-11-20	13.610	13.620	13.390	13.430	12.795	23,463,545
2023-11-17	13.500	13.650	13.450	13.550	12.909	19,987,698
2023-11-16	13.730	13.790	13.510	13.520	12.880	26,372,051
2023-11-15	14.000	14.010	13.740	13.790	13.138	22,668,153
2023-11-14	13.760	13.990	13.670	13.760	13.109	27,477,261
2023-11-13	13.830	13.910	13.670	13.780	13.128	30,792,205
2023-11-10	13.550	13.950	13.540	13.770	13.119	35,854,369
2023-11-09	13.870	13.930	13.570	13.620	12.976	40,251,300
2023-11-08	13.990	14.060	13.780	13.890	13.233	41,967,761
2023-11-07	14.030	14.140	13.860	13.960	13.300	46,282,630
2023-11-06	13.480	14.340	13.450	14.070	13.404	87,702,290
2023-11-03	13.110	13.550	13.100	13.410	12.776	46,749,814
2023-11-02	13.500	13.580	13.100	13.100	12.480	41,647,052

← NewerPage 12 of 21 · 1,212 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.