Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.700	10.350	9.640	10.000	9.274	77,212,672
2022-05-10	9.360	9.740	9.300	9.700	8.996	37,567,950
2022-05-09	9.580	9.740	9.490	9.540	8.848	28,042,600
2022-05-06	9.850	9.960	9.580	9.610	8.913	51,894,139
2022-05-05	10.170	10.280	9.980	10.070	9.339	51,456,738
2022-04-29	9.230	10.390	9.230	10.160	9.423	86,159,170
2022-04-28	9.400	9.500	9.100	9.190	8.523	53,613,051
2022-04-27	8.930	9.620	8.870	9.500	8.811	76,581,536
2022-04-26	9.640	9.920	9.020	9.070	8.412	100,899,478
2022-04-25	9.900	10.030	9.370	9.580	8.885	117,490,058
2022-04-22	11.160	11.420	10.660	10.810	10.026	116,363,462
2022-04-21	10.510	11.800	10.450	11.350	10.526	162,547,308
2022-04-20	10.550	11.080	10.470	10.640	9.868	76,168,780
2022-04-19	10.750	11.080	10.460	10.500	9.738	50,724,367
2022-04-18	10.660	10.860	10.450	10.780	9.998	35,046,073
2022-04-15	10.470	10.860	10.350	10.710	9.933	42,583,887
2022-04-14	10.500	10.630	10.430	10.540	9.775	24,546,473
2022-04-13	10.610	10.680	10.410	10.430	9.673	25,371,414
2022-04-12	10.600	10.740	10.380	10.730	9.951	33,984,381
2022-04-11	11.110	11.160	10.530	10.580	9.812	39,223,829
2022-04-08	11.190	11.250	10.810	11.140	10.332	40,743,131
2022-04-07	11.500	11.640	11.190	11.190	10.378	41,207,494
2022-04-06	11.640	11.770	11.510	11.570	10.730	30,765,567
2022-04-01	11.570	11.710	11.450	11.640	10.795	25,927,581
2022-03-31	11.780	11.880	11.630	11.670	10.823	29,278,512
2022-03-30	11.480	11.900	11.450	11.850	10.990	50,360,111
2022-03-29	11.680	11.790	11.360	11.380	10.554	35,208,437
2022-03-28	11.700	11.770	11.420	11.680	10.832	29,990,938
2022-03-25	12.080	12.170	11.700	11.730	10.879	36,231,434
2022-03-24	12.180	12.180	11.960	12.030	11.157	35,089,634
2022-03-23	12.220	12.330	12.130	12.240	11.352	27,421,766
2022-03-22	12.360	12.380	12.170	12.220	11.333	33,367,707
2022-03-21	12.450	12.580	12.210	12.360	11.463	33,838,495
2022-03-18	12.290	12.650	12.210	12.430	11.528	43,713,197
2022-03-17	12.550	12.570	12.280	12.310	11.417	55,908,221
2022-03-16	11.800	12.240	11.450	12.170	11.287	68,089,598
2022-03-15	12.250	12.380	11.500	11.540	10.703	77,802,102
2022-03-14	12.980	13.170	12.560	12.580	11.667	38,942,796
2022-03-11	12.620	13.020	12.450	12.980	12.038	42,969,508
2022-03-10	13.180	13.200	12.740	12.880	11.945	48,184,436
2022-03-09	13.220	13.280	12.230	12.790	11.862	61,408,071
2022-03-08	13.590	13.750	13.070	13.180	12.224	42,020,777
2022-03-07	13.800	13.830	13.500	13.600	12.613	43,894,955
2022-03-04	14.040	14.170	13.900	13.950	12.938	35,017,042
2022-03-03	14.530	14.720	14.150	14.190	13.160	44,197,276
2022-03-02	14.400	14.500	14.230	14.470	13.420	34,999,606
2022-03-01	14.530	14.620	14.410	14.530	13.476	34,470,416
2022-02-28	14.690	14.720	14.450	14.540	13.485	35,157,831
2022-02-25	14.700	15.000	14.650	14.690	13.624	52,887,073
2022-02-24	15.000	15.100	14.300	14.520	13.466	76,405,346
2022-02-23	14.670	15.300	14.670	15.110	14.013	63,393,001
2022-02-22	14.850	14.850	14.600	14.640	13.578	44,959,463
2022-02-21	14.770	15.100	14.730	15.010	13.921	50,499,027
2022-02-18	14.580	14.850	14.510	14.840	13.763	45,470,891
2022-02-17	14.710	15.040	14.530	14.720	13.652	65,696,677
2022-02-16	14.890	15.170	14.690	14.840	13.763	61,870,631
2022-02-15	14.730	14.850	14.520	14.810	13.735	49,936,905
2022-02-14	14.710	14.920	14.570	14.710	13.643	39,031,290
2022-02-11	15.140	15.150	14.770	14.820	13.745	41,540,932
2022-02-10	15.550	15.590	15.100	15.190	14.088	54,647,826

← NewerPage 19 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.