Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.040	10.280	9.980	10.180	9.532	37,618,015
2022-11-03	10.060	10.150	9.950	10.000	9.363	37,623,702
2022-11-02	10.410	10.570	10.190	10.220	9.569	54,916,378
2022-11-01	9.960	10.100	9.900	10.090	9.447	34,346,150
2022-10-31	9.940	10.150	9.880	9.960	9.326	38,642,418
2022-10-28	10.300	10.460	9.790	9.820	9.195	53,197,297
2022-10-27	9.640	10.280	9.640	10.190	9.541	57,255,865
2022-10-26	9.380	9.600	9.360	9.530	8.923	15,875,441
2022-10-25	9.420	9.480	9.230	9.370	8.773	14,677,873
2022-10-24	9.640	9.810	9.340	9.380	8.783	18,795,290
2022-10-21	9.720	9.880	9.610	9.620	9.007	17,630,286
2022-10-20	9.520	9.800	9.440	9.710	9.092	22,734,999
2022-10-19	9.730	9.820	9.560	9.580	8.970	14,699,335
2022-10-18	9.850	9.880	9.680	9.730	9.110	14,904,753
2022-10-17	9.610	9.840	9.610	9.800	9.176	16,728,226
2022-10-14	9.710	9.910	9.710	9.730	9.110	26,593,042
2022-10-13	9.400	9.640	9.390	9.590	8.979	18,914,204
2022-10-12	9.160	9.490	9.130	9.480	8.876	22,395,021
2022-10-11	9.160	9.250	9.110	9.160	8.577	13,843,669
2022-10-10	9.310	9.350	9.100	9.120	8.539	17,230,684
2022-09-30	9.190	9.310	9.170	9.230	8.642	15,012,625
2022-09-29	9.420	9.470	9.190	9.220	8.633	15,666,833
2022-09-28	9.590	9.610	9.330	9.330	8.736	14,734,567
2022-09-27	9.420	9.630	9.420	9.630	9.017	13,613,374
2022-09-26	9.450	9.580	9.390	9.410	8.811	16,106,045
2022-09-23	9.780	9.830	9.430	9.520	8.914	20,307,756
2022-09-22	9.800	9.920	9.770	9.800	9.176	12,092,437
2022-09-21	9.840	9.940	9.640	9.890	9.260	17,207,136
2022-09-20	9.860	9.950	9.780	9.860	9.232	15,116,918
2022-09-19	10.020	10.070	9.740	9.800	9.176	22,238,319
2022-09-16	10.380	10.450	10.010	10.010	9.372	34,939,824
2022-09-15	10.790	10.870	10.310	10.380	9.719	38,397,527
2022-09-14	10.790	10.870	10.730	10.770	10.084	23,707,206
2022-09-13	10.980	11.160	10.900	10.950	10.253	31,824,956
2022-09-09	10.800	10.880	10.700	10.840	10.150	20,958,090
2022-09-08	11.050	11.120	10.840	10.850	10.159	22,734,699
2022-09-07	10.980	11.050	10.870	10.930	10.234	24,827,026
2022-09-06	10.980	11.070	10.870	11.030	10.327	24,615,384
2022-09-05	10.890	11.040	10.790	11.020	10.318	26,651,778
2022-09-02	10.750	10.980	10.720	10.900	10.206	30,840,095
2022-09-01	10.800	10.960	10.660	10.670	9.990	29,601,990
2022-08-31	10.880	10.990	10.660	10.880	10.187	38,326,533
2022-08-30	11.000	11.190	10.910	10.950	10.253	37,505,311
2022-08-29	10.860	11.100	10.820	11.000	10.299	40,102,831
2022-08-26	11.540	11.640	11.060	11.130	10.421	76,728,403
2022-08-25	11.530	11.780	11.490	11.650	10.908	48,647,704
2022-08-24	12.100	12.160	11.460	11.490	10.758	85,748,128
2022-08-23	12.260	12.460	12.100	12.160	11.385	56,766,479
2022-08-22	12.520	12.780	12.250	12.350	11.563	98,336,604
2022-08-19	12.790	12.900	12.490	12.520	11.723	116,671,797
2022-08-18	12.000	12.990	11.870	12.660	11.854	154,523,884
2022-08-17	11.440	12.280	11.300	12.090	11.320	126,510,605
2022-08-16	11.390	11.550	11.290	11.420	10.693	53,315,891
2022-08-15	11.460	11.640	11.370	11.390	10.665	50,632,504
2022-08-12	11.750	11.820	11.510	11.520	10.786	76,771,359
2022-08-11	10.980	11.990	10.940	11.740	10.992	153,744,604
2022-08-10	11.000	11.180	10.870	10.880	10.187	39,457,011
2022-08-09	11.090	11.130	10.880	11.110	10.402	36,855,289
2022-08-08	11.090	11.170	10.960	11.060	10.356	34,815,817
2022-08-05	10.860	11.240	10.770	11.130	10.421	56,487,788

← NewerPage 17 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.