Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.350	12.460	12.280	12.330	11.747	17,919,945
2023-07-31	12.250	12.370	12.090	12.360	11.775	19,542,672
2023-07-28	11.830	12.180	11.810	12.150	11.575	16,976,892
2023-07-27	12.020	12.140	11.860	11.870	11.308	14,760,833
2023-07-26	12.200	12.230	12.030	12.070	11.499	13,186,782
2023-07-25	12.140	12.270	12.070	12.240	11.661	12,237,810
2023-07-24	12.010	12.190	11.990	12.020	11.451	9,605,810
2023-07-21	12.080	12.140	11.950	11.980	11.413	11,201,487
2023-07-20	12.330	12.380	12.040	12.070	11.499	15,918,684
2023-07-19	12.320	12.410	12.180	12.290	11.709	15,089,477
2023-07-18	12.430	12.520	12.310	12.360	11.775	14,946,909
2023-07-17	12.310	12.490	12.230	12.380	11.794	12,947,560
2023-07-14	12.390	12.420	12.260	12.320	11.737	12,770,052
2023-07-13	12.100	12.370	12.060	12.340	11.756	20,373,757
2023-07-12	12.250	12.360	12.050	12.090	11.518	13,723,179
2023-07-11	12.040	12.280	12.020	12.270	11.690	15,470,472
2023-07-10	12.120	12.190	11.980	12.030	11.461	15,347,269
2023-07-07	12.200	12.260	11.970	12.110	11.537	16,428,750
2023-07-06	12.190	12.400	12.130	12.240	11.661	16,875,845
2023-07-05	12.200	12.370	12.130	12.180	11.604	20,765,989
2023-07-04	11.850	12.450	11.820	12.250	11.670	36,032,447
2023-07-03	11.800	12.090	11.780	11.910	11.347	26,937,110
2023-06-30	11.700	11.830	11.650	11.760	11.204	17,485,800
2023-06-29	11.500	11.840	11.480	11.720	11.166	18,239,202
2023-06-28	11.790	11.790	11.380	11.540	10.994	13,688,583
2023-06-27	11.530	11.750	11.480	11.690	11.137	11,528,205
2023-06-26	11.680	11.760	11.490	11.510	10.965	16,488,800
2023-06-21	11.900	11.990	11.690	11.720	11.166	16,962,664
2023-06-20	11.920	12.160	11.900	11.940	11.375	22,599,511
2023-06-19	11.880	12.060	11.780	11.940	11.375	21,230,566
2023-06-16	11.750	11.870	11.660	11.870	11.308	20,075,900
2023-06-15	11.750	11.770	11.630	11.700	11.146	15,363,396
2023-06-14	11.880	11.900	11.700	11.750	11.194	14,450,480
2023-06-13	11.800	11.930	11.620	11.870	11.308	24,990,901
2023-06-12	11.510	11.860	11.480	11.800	11.242	27,304,111
2023-06-09	11.270	11.530	11.260	11.530	10.985	29,706,419
2023-06-08	11.400	11.440	11.190	11.240	10.708	19,232,270
2023-06-07	11.430	11.600	11.370	11.400	10.861	16,577,445
2023-06-06	11.800	11.830	11.380	11.380	10.842	31,584,734
2023-06-05	11.850	11.950	11.760	11.850	11.289	17,768,512
2023-06-02	11.700	11.940	11.640	11.840	11.280	25,643,195
2023-06-01	11.500	11.800	11.370	11.630	11.080	28,243,118
2023-05-31	11.550	11.680	11.520	11.630	10.889	18,352,750
2023-05-30	11.350	11.570	11.250	11.570	10.833	17,920,181
2023-05-29	11.690	11.730	11.360	11.400	10.674	19,718,672
2023-05-26	11.480	11.640	11.470	11.640	10.899	11,496,737
2023-05-25	11.490	11.660	11.350	11.500	10.768	14,637,693
2023-05-24	11.560	11.710	11.450	11.530	10.796	11,209,300
2023-05-23	11.650	11.720	11.500	11.590	10.852	13,430,352
2023-05-22	11.840	11.840	11.600	11.650	10.908	14,200,734
2023-05-19	11.670	11.880	11.660	11.780	11.030	19,304,451
2023-05-18	11.640	11.790	11.570	11.650	10.908	18,256,595
2023-05-17	11.480	11.630	11.430	11.630	10.889	15,741,880
2023-05-16	11.500	11.570	11.360	11.480	10.749	16,860,868
2023-05-15	11.320	11.490	11.280	11.470	10.739	15,397,208
2023-05-12	11.510	11.580	11.360	11.360	10.636	15,778,260
2023-05-11	11.660	11.780	11.500	11.540	10.805	19,722,617
2023-05-10	11.580	11.760	11.530	11.620	10.880	20,231,176
2023-05-09	11.600	11.970	11.460	11.620	10.880	28,868,531
2023-05-08	11.540	11.670	11.400	11.580	10.842	19,799,708

← NewerPage 14 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.