Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.200	30.000	28.990	29.770	29.407	74,604,619
2025-10-23	28.920	29.100	28.510	28.930	28.577	47,379,271
2025-10-22	28.680	30.100	28.500	29.450	29.091	78,739,996
2025-10-21	28.200	29.650	28.200	28.930	28.577	121,397,694
2025-10-20	27.910	28.070	27.250	27.530	27.194	53,880,507
2025-10-17	28.490	28.640	27.200	27.350	27.017	66,622,494
2025-10-16	29.300	29.800	28.290	28.590	28.241	78,740,752
2025-10-15	29.280	29.670	28.540	29.440	29.081	66,423,242
2025-10-14	30.700	31.170	29.000	29.290	28.933	66,598,038
2025-10-13	29.080	30.500	29.080	30.230	29.861	91,102,635
2025-10-10	33.500	34.400	31.610	31.900	31.511	89,912,774
2025-10-09	33.500	34.880	33.000	33.870	33.457	107,665,826
2025-09-30	32.630	33.800	32.400	33.480	33.072	94,062,537
2025-09-29	31.650	33.080	31.380	32.600	32.203	94,087,564
2025-09-26	33.650	33.880	31.800	31.980	31.590	103,515,157
2025-09-25	33.320	34.950	33.010	33.620	33.210	136,740,662
2025-09-24	31.600	33.540	31.180	33.320	32.914	121,828,404
2025-09-23	33.190	33.260	31.300	32.090	31.699	140,593,236
2025-09-22	31.600	33.180	31.560	33.050	32.647	189,591,979
2025-09-19	31.390	31.900	30.510	30.510	30.138	97,792,726
2025-09-18	31.950	32.900	30.800	31.410	31.027	159,332,835
2025-09-17	30.490	32.500	30.140	32.100	31.709	166,247,066
2025-09-16	30.070	30.420	29.600	30.300	29.931	73,772,408
2025-09-15	29.770	31.300	29.770	30.370	30.000	125,932,538
2025-09-12	30.090	30.130	29.250	29.490	29.130	108,929,915
2025-09-11	29.150	30.210	28.200	30.110	29.743	163,091,671
2025-09-10	29.490	30.300	29.000	29.550	29.190	104,418,743
2025-09-09	32.000	32.000	29.810	29.830	29.466	152,920,943
2025-09-08	31.990	34.050	31.700	33.000	32.598	170,411,633
2025-09-05	30.190	31.440	29.420	31.400	31.017	120,000,295
2025-09-04	30.300	32.070	29.750	30.200	29.832	150,838,399
2025-09-03	30.420	30.780	29.620	29.830	29.466	92,178,356
2025-09-02	32.350	32.360	29.500	30.030	29.664	148,327,781
2025-09-01	31.070	32.620	30.360	32.340	31.946	144,137,593
2025-08-29	31.670	32.000	30.610	31.110	30.731	115,502,473
2025-08-28	30.700	31.950	30.070	31.820	31.432	154,385,994
2025-08-27	31.110	33.000	30.650	31.400	31.017	207,639,562
2025-08-26	28.700	32.010	28.500	30.300	29.931	167,312,683
2025-08-25	29.330	29.550	28.250	29.100	28.745	118,630,143
2025-08-22	28.000	29.350	27.760	29.140	28.785	135,651,248
2025-08-21	27.180	29.990	27.020	28.340	27.994	166,058,286
2025-08-20	25.580	27.840	25.360	27.010	26.681	133,854,318
2025-08-19	25.700	25.980	25.130	25.620	25.308	76,410,872
2025-08-18	24.850	26.000	24.710	25.770	25.456	118,736,355
2025-08-15	24.300	25.090	24.200	24.620	24.320	76,367,885
2025-08-14	24.410	25.000	24.260	24.520	24.221	101,783,395
2025-08-13	24.350	24.600	24.000	24.400	24.103	80,551,837
2025-08-12	24.140	24.350	23.950	24.090	23.796	61,656,153
2025-08-11	23.050	24.670	22.950	24.260	23.964	141,134,972
2025-08-08	23.320	23.490	22.810	22.880	22.601	71,826,526
2025-08-07	24.280	25.200	23.440	23.490	23.204	146,604,970
2025-08-06	22.850	23.650	22.650	23.240	22.957	65,117,771
2025-08-05	23.120	23.450	22.850	22.880	22.601	66,303,129
2025-08-04	22.110	22.390	22.050	22.390	22.117	30,267,703
2025-08-01	22.680	23.010	22.240	22.380	22.107	43,846,245
2025-07-31	22.630	23.200	22.630	22.810	22.532	50,446,215
2025-07-30	23.130	23.230	22.710	22.780	22.502	58,763,752
2025-07-29	23.300	23.400	22.750	23.240	22.957	53,759,751
2025-07-28	23.780	23.790	23.290	23.420	23.134	47,845,844
2025-07-25	23.650	23.860	23.510	23.620	23.332	38,590,630

← NewerPage 5 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.