Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.780	11.060	10.700	10.810	10.121	39,151,599
2022-08-03	10.990	11.150	10.560	10.660	9.981	51,377,302
2022-08-02	11.200	11.230	10.760	10.890	10.196	59,260,832
2022-08-01	10.950	11.460	10.760	11.250	10.533	76,237,728
2022-07-29	10.980	11.030	10.850	10.890	10.196	46,608,287
2022-07-28	10.360	11.080	10.360	10.880	10.187	91,420,969
2022-07-27	10.350	10.420	10.270	10.290	9.635	21,329,606
2022-07-26	10.310	10.400	10.220	10.400	9.738	20,567,769
2022-07-25	10.540	10.570	10.290	10.320	9.663	25,193,888
2022-07-22	10.840	10.900	10.410	10.550	9.878	56,856,113
2022-07-21	10.880	11.110	10.830	10.840	10.150	32,805,917
2022-07-20	11.050	11.200	10.880	10.930	10.234	36,198,667
2022-07-19	10.800	11.060	10.780	11.020	10.318	39,757,875
2022-07-18	10.660	10.890	10.500	10.870	10.178	36,121,332
2022-07-15	10.860	11.050	10.630	10.680	10.000	44,943,482
2022-07-14	10.930	10.990	10.760	10.890	10.196	33,961,023
2022-07-13	10.990	11.010	10.810	10.920	10.224	37,634,139
2022-07-12	11.210	11.290	10.880	10.920	10.224	52,148,233
2022-07-11	11.500	11.600	11.080	11.220	10.505	74,258,255
2022-07-08	10.900	11.850	10.860	11.500	10.768	145,177,221
2022-07-07	10.650	11.060	10.600	10.900	10.206	41,937,215
2022-07-06	10.850	10.910	10.550	10.690	10.009	38,440,185
2022-07-05	11.010	11.290	10.700	10.870	10.178	53,433,394
2022-07-04	11.090	11.100	10.800	10.960	10.262	44,995,428
2022-07-01	11.120	11.370	11.030	11.140	10.430	43,032,223
2022-06-30	11.060	11.200	10.990	11.070	10.365	47,589,927
2022-06-29	11.220	11.650	11.060	11.070	10.365	88,209,806
2022-06-28	10.710	11.280	10.550	11.210	10.496	91,689,866
2022-06-27	10.770	10.910	10.700	10.710	10.028	47,798,856
2022-06-24	10.690	10.840	10.680	10.750	10.065	39,683,763
2022-06-23	10.570	10.750	10.480	10.730	10.047	45,027,394
2022-06-22	11.070	11.180	10.600	10.600	9.925	82,940,459
2022-06-21	10.860	11.430	10.780	11.180	10.468	89,860,947
2022-06-20	10.970	11.250	10.770	10.910	10.215	76,493,091
2022-06-17	10.550	10.850	10.500	10.770	10.084	53,829,630
2022-06-16	10.670	10.900	10.620	10.670	9.990	68,523,434
2022-06-15	10.220	10.860	10.180	10.640	9.962	111,856,310
2022-06-14	10.100	10.300	9.800	10.250	9.597	53,308,480
2022-06-13	10.070	10.420	10.040	10.190	9.541	41,690,352
2022-06-10	9.940	10.170	9.930	10.160	9.513	36,162,664
2022-06-09	10.340	10.340	10.000	10.060	9.419	41,859,123
2022-06-08	10.360	10.480	10.130	10.370	9.710	45,600,882
2022-06-07	10.530	10.550	10.240	10.340	9.681	50,602,343
2022-06-06	10.350	10.630	10.340	10.540	9.869	60,425,942
2022-06-02	10.150	10.440	10.110	10.380	9.719	57,656,456
2022-06-01	10.500	10.500	10.100	10.190	9.541	69,583,152
2022-05-31	9.800	10.620	9.630	10.550	9.784	118,149,692
2022-05-30	9.900	9.950	9.710	9.760	9.052	32,455,881
2022-05-27	10.050	10.220	9.810	9.890	9.172	51,520,115
2022-05-26	9.630	10.140	9.400	10.020	9.293	72,692,482
2022-05-25	9.550	9.680	9.460	9.630	8.931	40,445,812
2022-05-24	10.110	10.410	9.590	9.600	8.903	75,372,010
2022-05-23	10.320	10.320	10.050	10.160	9.423	42,274,816
2022-05-20	9.980	10.280	9.970	10.270	9.525	58,338,495
2022-05-19	9.700	9.980	9.650	9.980	9.256	45,503,511
2022-05-18	9.800	10.070	9.750	9.900	9.182	43,470,439
2022-05-17	9.630	9.840	9.560	9.770	9.061	33,298,268
2022-05-16	9.900	10.060	9.580	9.670	8.968	40,620,062
2022-05-13	9.960	10.020	9.730	9.800	9.089	39,393,638
2022-05-12	9.830	10.020	9.800	9.910	9.191	37,812,060

← NewerPage 18 of 21 · 1,219 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.