Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.150	13.660	13.150	13.260	12.633	54,310,771
2023-10-31	13.100	13.240	12.960	13.060	12.442	35,238,848
2023-10-30	12.700	13.290	12.680	13.190	12.566	60,320,715
2023-10-27	12.760	12.880	12.450	12.780	12.175	46,583,191
2023-10-26	12.400	13.230	12.290	12.910	12.299	62,460,585
2023-10-25	12.400	12.590	12.280	12.490	11.899	32,352,320
2023-10-24	12.480	12.540	12.100	12.330	11.747	31,167,806
2023-10-23	12.630	12.740	12.260	12.480	11.890	32,186,617
2023-10-20	12.880	12.920	12.480	12.560	11.966	33,085,147
2023-10-19	13.020	13.150	12.690	12.750	12.147	71,321,431
2023-10-18	13.580	13.650	13.360	13.590	12.947	30,018,383
2023-10-17	13.590	13.700	13.430	13.640	12.995	31,362,742
2023-10-16	13.680	13.740	13.500	13.610	12.966	39,881,878
2023-10-13	13.330	14.020	13.310	13.680	13.033	64,589,858
2023-10-12	13.310	13.440	13.230	13.370	12.737	35,281,216
2023-10-11	12.960	13.500	12.900	13.310	12.680	52,400,161
2023-10-10	12.860	13.030	12.790	12.950	12.337	35,792,687
2023-10-09	12.240	12.980	12.230	12.810	12.204	53,055,948
2023-09-28	11.890	12.330	11.890	12.280	11.699	23,341,488
2023-09-27	12.000	12.050	11.850	11.910	11.347	15,035,200
2023-09-26	12.180	12.300	11.970	11.970	11.404	15,630,154
2023-09-25	12.160	12.580	12.100	12.160	11.585	33,129,580
2023-09-22	11.800	12.170	11.660	12.140	11.566	19,136,889
2023-09-21	11.720	11.810	11.640	11.730	11.175	12,246,829
2023-09-20	11.770	11.840	11.710	11.720	11.166	9,868,571
2023-09-19	11.950	11.970	11.700	11.750	11.194	14,496,400
2023-09-18	11.930	12.080	11.840	11.920	11.356	12,578,433
2023-09-15	11.970	12.140	11.900	11.960	11.394	16,146,857
2023-09-14	12.100	12.140	11.900	11.960	11.394	16,008,422
2023-09-13	12.290	12.320	12.000	12.110	11.537	19,982,196
2023-09-12	12.380	12.480	12.300	12.360	11.775	15,320,732
2023-09-11	12.510	12.520	12.290	12.390	11.804	20,038,295
2023-09-08	12.260	12.420	12.230	12.350	11.766	14,302,363
2023-09-07	12.420	12.480	12.270	12.300	11.718	22,345,573
2023-09-06	12.150	12.490	12.150	12.480	11.890	29,149,706
2023-09-05	12.280	12.540	12.210	12.320	11.737	37,327,495
2023-09-04	12.120	12.230	12.060	12.230	11.651	21,377,106
2023-09-01	12.330	12.360	12.030	12.070	11.499	21,674,163
2023-08-31	12.150	12.340	12.130	12.300	11.718	35,833,394
2023-08-30	11.840	12.260	11.830	12.180	11.604	51,449,308
2023-08-29	11.050	11.750	11.020	11.680	11.127	36,638,077
2023-08-28	11.840	11.850	11.030	11.060	10.537	28,432,098
2023-08-25	11.070	11.110	10.880	10.950	10.432	20,201,428
2023-08-24	11.260	11.320	11.110	11.110	10.584	17,719,107
2023-08-23	11.600	11.600	11.220	11.220	10.689	22,804,101
2023-08-22	11.680	11.760	11.320	11.640	11.089	35,735,845
2023-08-21	11.780	12.390	11.550	11.550	11.004	62,986,402
2023-08-18	11.590	11.640	11.360	11.360	10.823	14,821,232
2023-08-17	11.610	11.640	11.420	11.600	11.051	17,621,278
2023-08-16	11.800	11.910	11.600	11.650	11.099	11,843,399
2023-08-15	12.080	12.150	11.760	11.850	11.289	15,952,846
2023-08-14	12.040	12.120	11.830	12.050	11.480	15,655,484
2023-08-11	12.390	12.390	12.050	12.050	11.480	9,781,868
2023-08-10	12.300	12.380	12.250	12.350	11.766	11,070,698
2023-08-09	12.470	12.510	12.230	12.260	11.680	11,751,208
2023-08-08	12.410	12.650	12.400	12.470	11.880	15,460,047
2023-08-07	12.420	12.540	12.400	12.470	11.880	11,226,965
2023-08-04	12.500	12.710	12.430	12.490	11.899	19,820,380
2023-08-03	12.350	12.480	12.340	12.470	11.880	13,622,462
2023-08-02	12.280	12.420	12.250	12.420	11.832	11,584,404

← NewerPage 13 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.