Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.100	15.650	15.000	15.590	14.459	57,907,221
2022-02-08	15.030	15.230	14.480	15.190	14.088	78,407,877
2022-02-07	16.400	16.400	14.650	15.030	13.939	125,711,855
2022-01-28	17.430	17.590	16.860	16.910	15.683	42,995,166
2022-01-27	18.000	18.060	17.280	17.340	16.082	46,902,669
2022-01-26	18.180	18.370	17.780	18.160	16.842	36,172,213
2022-01-25	18.810	18.950	18.070	18.070	16.759	34,966,774
2022-01-24	18.750	19.040	18.630	18.800	17.436	30,253,616
2022-01-21	19.440	19.510	18.750	18.820	17.454	43,600,125
2022-01-20	19.800	19.950	19.350	19.500	18.085	39,588,828
2022-01-19	20.250	20.290	19.720	19.790	18.354	40,474,391
2022-01-18	20.680	20.690	20.210	20.370	18.892	32,990,593
2022-01-17	20.300	20.740	20.290	20.690	19.189	30,793,356
2022-01-14	20.210	20.500	20.180	20.220	18.753	21,244,363
2022-01-13	20.900	21.000	20.270	20.310	18.836	34,107,372
2022-01-12	20.910	21.140	20.790	20.970	19.448	26,217,601
2022-01-11	21.650	21.820	20.800	20.900	19.383	46,502,831
2022-01-10	21.420	21.950	21.400	21.570	20.005	32,212,265
2022-01-07	22.410	22.630	21.630	21.700	20.125	41,215,759
2022-01-06	22.460	22.670	22.000	22.360	20.737	30,171,686
2022-01-05	23.280	23.480	22.300	22.610	20.969	51,602,522
2022-01-04	23.100	23.580	22.890	23.480	21.776	54,485,710
2021-12-31	22.900	23.120	22.740	22.980	21.312	25,286,914
2021-12-30	23.150	23.440	22.860	22.890	21.229	43,854,391
2021-12-29	23.900	24.050	22.970	23.000	21.331	46,492,986
2021-12-28	25.000	25.000	23.630	23.900	22.166	57,191,943
2021-12-27	24.900	25.130	24.530	24.990	23.176	27,890,888
2021-12-24	24.640	25.200	24.450	24.780	22.982	37,136,094
2021-12-23	24.920	24.920	24.530	24.640	22.852	37,650,674
2021-12-22	23.630	25.400	23.630	24.710	22.917	76,925,207
2021-12-21	23.210	24.200	23.200	23.630	21.915	34,203,344
2021-12-20	23.700	24.110	23.170	23.210	21.526	30,689,463
2021-12-17	24.150	24.260	23.710	23.710	21.989	35,822,229
2021-12-16	24.360	24.590	23.940	24.280	22.518	40,674,291
2021-12-15	24.700	24.910	24.160	24.350	22.583	57,224,366
2021-12-14	23.150	25.380	23.100	24.680	22.889	124,613,808
2021-12-13	22.780	23.700	22.640	23.320	21.628	61,144,605
2021-12-10	22.550	22.990	22.490	22.690	21.043	50,950,487
2021-12-09	22.100	22.970	21.960	22.920	21.257	58,870,952
2021-12-08	21.600	22.200	21.300	22.160	20.552	52,532,613
2021-12-07	21.300	21.850	21.120	21.450	19.893	43,419,685
2021-12-06	20.970	21.500	20.700	21.020	19.495	37,593,119
2021-12-03	20.780	21.250	20.570	20.840	19.328	28,970,084
2021-12-02	21.080	21.130	20.470	20.570	19.077	27,913,727
2021-12-01	21.000	21.260	20.970	21.180	19.643	19,827,298
2021-11-30	21.120	21.410	20.740	20.990	19.467	28,826,094
2021-11-29	21.010	21.450	20.910	21.120	19.587	25,354,086
2021-11-26	21.630	21.920	21.340	21.520	19.958	22,843,260
2021-11-25	22.700	22.720	21.680	21.730	20.153	42,790,928
2021-11-24	22.730	23.130	22.490	22.760	21.108	29,351,099
2021-11-23	22.960	23.140	22.650	22.700	21.053	28,602,114
2021-11-22	23.050	23.340	22.750	23.130	21.451	30,205,982
2021-11-19	22.280	23.750	22.200	23.100	21.424	40,706,175
2021-11-18	22.900	23.080	22.280	22.290	20.672	32,189,926
2021-11-17	23.180	23.550	22.680	22.960	21.294	35,210,177
2021-11-16	23.300	23.950	23.110	23.180	21.498	44,811,189
2021-11-15	22.800	23.790	22.800	23.480	21.776	51,082,808
2021-11-12	22.680	23.340	22.490	22.930	21.266	44,449,636
2021-11-11	21.850	22.970	21.800	22.940	21.275	68,506,635
2021-11-10	21.350	22.210	21.310	22.080	20.478	48,719,349

← NewerPage 20 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.