Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.690	11.730	11.400	11.470	10.739	24,316,844
2023-05-04	11.680	11.840	11.500	11.690	10.945	28,094,093
2023-04-28	11.330	11.720	11.300	11.660	10.917	32,021,101
2023-04-27	11.250	11.390	11.110	11.220	10.505	26,386,164
2023-04-26	11.210	11.710	11.200	11.310	10.590	45,003,669
2023-04-25	12.150	12.170	11.110	11.260	10.543	99,517,381
2023-04-24	12.780	13.470	12.720	12.810	11.994	54,813,464
2023-04-21	13.250	13.660	12.600	12.600	11.797	52,030,426
2023-04-20	13.150	13.330	13.140	13.300	12.453	22,623,005
2023-04-19	13.060	13.330	13.010	13.150	12.312	20,022,023
2023-04-18	13.120	13.240	12.830	13.110	12.275	30,501,584
2023-04-17	13.300	13.330	13.110	13.240	12.397	20,846,867
2023-04-14	13.350	13.390	12.970	13.280	12.434	36,013,970
2023-04-13	13.700	13.750	13.280	13.300	12.453	39,533,073
2023-04-12	13.520	13.880	13.440	13.840	12.958	40,506,973
2023-04-11	13.280	13.670	13.270	13.510	12.649	35,217,109
2023-04-10	13.550	13.740	13.220	13.240	12.397	35,047,879
2023-04-07	13.830	13.880	13.530	13.630	12.762	37,968,146
2023-04-06	13.390	14.140	13.340	13.880	12.996	65,756,108
2023-04-04	13.570	13.660	13.330	13.490	12.631	37,487,069
2023-04-03	13.560	13.620	13.300	13.530	12.668	34,102,184
2023-03-31	13.370	13.520	13.220	13.510	12.649	26,655,609
2023-03-30	13.410	13.570	13.210	13.470	12.612	26,108,327
2023-03-29	13.400	13.550	13.200	13.380	12.528	30,234,906
2023-03-28	13.700	13.760	13.300	13.360	12.509	41,202,178
2023-03-27	13.780	14.100	13.560	13.770	12.893	57,821,207
2023-03-24	13.570	13.980	13.540	13.880	12.996	90,570,424
2023-03-23	12.950	13.880	12.940	13.560	12.696	112,844,111
2023-03-22	12.570	12.860	12.450	12.750	11.938	41,737,519
2023-03-21	12.170	12.570	12.120	12.480	11.685	34,542,922
2023-03-20	12.210	12.410	12.150	12.190	11.414	29,313,441
2023-03-17	12.200	12.330	12.140	12.180	11.404	26,105,132
2023-03-16	12.120	12.270	12.020	12.050	11.282	18,482,596
2023-03-15	12.260	12.500	12.210	12.220	11.442	25,430,256
2023-03-14	12.300	12.310	11.930	12.150	11.376	26,455,898
2023-03-13	12.290	12.370	12.150	12.330	11.545	25,208,380
2023-03-10	12.450	12.500	12.260	12.260	11.479	24,374,239
2023-03-09	12.580	12.630	12.430	12.520	11.723	13,160,464
2023-03-08	12.410	12.570	12.340	12.530	11.732	14,478,561
2023-03-07	12.640	12.780	12.420	12.460	11.666	27,682,230
2023-03-06	12.860	12.890	12.650	12.680	11.872	24,258,181
2023-03-03	12.800	12.930	12.660	12.850	12.032	20,410,210
2023-03-02	12.980	13.030	12.770	12.820	12.003	24,088,685
2023-03-01	12.730	12.970	12.690	12.910	12.088	26,771,774
2023-02-28	12.700	12.890	12.610	12.750	11.938	36,514,304
2023-02-27	12.600	12.750	12.480	12.560	11.760	27,396,679
2023-02-24	12.880	12.980	12.670	12.730	11.919	28,512,716
2023-02-23	13.070	13.180	12.820	12.880	12.060	44,504,100
2023-02-22	13.200	13.290	12.990	13.070	12.238	30,834,206
2023-02-21	13.340	13.420	13.110	13.280	12.434	29,901,418
2023-02-20	13.140	13.330	12.980	13.300	12.453	36,767,842
2023-02-17	13.470	13.650	13.130	13.140	12.303	60,190,116
2023-02-16	13.650	14.000	13.370	13.490	12.631	74,873,909
2023-02-15	13.750	13.810	13.590	13.690	12.818	45,727,176
2023-02-14	13.670	14.030	13.540	13.810	12.930	70,713,885
2023-02-13	13.600	13.660	13.420	13.630	12.762	44,417,511
2023-02-10	13.500	13.830	13.460	13.610	12.743	52,040,888
2023-02-09	13.270	13.900	13.230	13.590	12.724	84,971,330
2023-02-08	13.300	13.450	13.210	13.310	12.462	36,135,234
2023-02-07	13.290	13.650	13.230	13.330	12.481	57,405,255

← NewerPage 15 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.