Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.650	23.860	23.510	23.620	23.332	38,590,630
2025-07-24	23.670	23.790	23.320	23.780	23.490	57,941,618
2025-07-23	23.800	24.200	23.500	23.570	23.283	48,763,176
2025-07-22	24.080	24.100	23.590	23.940	23.648	48,598,781
2025-07-21	23.790	24.050	23.460	24.040	23.747	50,720,927
2025-07-18	24.090	24.150	23.570	23.640	23.352	60,132,498
2025-07-17	23.040	24.300	22.910	24.120	23.826	96,153,462
2025-07-16	23.200	23.690	22.910	23.040	22.759	61,724,701
2025-07-15	23.300	23.380	22.810	23.200	22.917	54,541,989
2025-07-14	22.750	23.360	22.420	23.260	22.976	65,140,658
2025-07-11	22.500	22.820	22.280	22.690	22.413	54,834,344
2025-07-10	22.660	22.790	22.450	22.490	22.216	46,992,305
2025-07-09	23.500	23.750	22.620	22.690	22.413	77,330,589
2025-07-08	22.880	23.670	22.880	23.330	23.046	72,911,162
2025-07-07	23.680	23.680	22.780	22.920	22.641	61,750,663
2025-07-04	23.910	23.990	23.380	23.740	23.451	90,938,944
2025-07-03	21.900	24.750	21.900	24.230	23.935	182,055,247
2025-07-02	22.270	22.320	21.660	21.750	21.485	41,099,354
2025-07-01	22.320	22.500	21.830	22.270	21.998	52,369,653
2025-06-30	21.970	22.440	21.910	22.300	22.028	65,280,687
2025-06-27	21.860	22.580	21.430	22.060	21.791	77,023,882
2025-06-26	22.000	22.270	21.590	21.600	21.337	59,892,125
2025-06-25	22.290	22.290	21.590	22.050	21.781	68,179,538
2025-06-24	21.320	21.920	21.300	21.900	21.633	55,663,745
2025-06-23	21.250	21.600	21.080	21.200	20.942	37,287,475
2025-06-20	21.630	21.920	21.210	21.380	21.119	29,652,594
2025-06-19	21.880	22.440	21.510	21.630	21.366	41,057,504
2025-06-18	21.600	22.110	21.450	22.030	21.761	55,903,304
2025-06-17	21.630	22.450	21.610	22.020	21.356	61,320,770
2025-06-16	20.950	21.990	20.860	21.630	20.978	47,925,886
2025-06-13	21.400	21.540	20.860	21.070	20.435	37,978,198
2025-06-12	21.400	21.880	21.390	21.530	20.881	34,840,500
2025-06-11	21.610	22.050	21.490	21.600	20.949	37,664,400
2025-06-10	22.020	22.120	21.320	21.570	20.920	42,851,160
2025-06-09	21.980	22.610	21.820	22.040	21.376	57,987,505
2025-06-06	21.700	21.940	21.240	21.860	21.201	44,672,619
2025-06-05	20.430	22.100	20.430	21.880	21.221	96,838,903
2025-06-04	20.270	20.620	20.260	20.550	19.931	32,045,968
2025-06-03	20.000	20.390	19.890	20.110	19.504	27,433,696
2025-05-30	20.690	20.750	20.150	20.270	19.659	44,148,591
2025-05-29	21.200	21.790	20.900	20.990	20.357	51,307,476
2025-05-28	20.700	20.890	20.490	20.650	20.028	23,316,149
2025-05-27	20.950	20.980	20.460	20.520	19.902	29,145,178
2025-05-26	20.210	21.040	20.050	20.990	20.357	43,455,148
2025-05-23	21.460	21.480	20.950	20.970	20.338	36,707,661
2025-05-22	21.160	21.460	21.100	21.150	20.513	26,610,780
2025-05-21	21.530	21.530	21.110	21.380	20.736	34,870,516
2025-05-20	21.420	21.740	21.160	21.570	20.920	34,274,359
2025-05-19	21.780	21.790	21.220	21.480	20.833	42,166,365
2025-05-16	21.600	22.290	21.450	21.930	21.269	56,999,044
2025-05-15	22.180	22.180	21.610	21.660	21.007	52,041,312
2025-05-14	22.390	22.470	21.820	22.240	21.570	78,685,274
2025-05-13	23.600	23.800	22.330	22.550	21.870	129,585,052
2025-05-12	21.790	22.990	21.770	22.990	22.297	136,177,518
2025-05-09	21.400	21.460	20.730	20.970	20.338	55,992,901
2025-05-08	21.000	21.780	20.880	21.540	20.891	60,167,618
2025-05-07	22.030	22.250	20.850	21.150	20.513	84,779,010
2025-05-06	20.980	21.550	20.880	21.500	20.852	66,137,986
2025-04-30	20.450	20.980	20.300	20.810	20.183	53,399,484
2025-04-29	20.440	20.710	20.200	20.320	19.708	36,951,897

← NewerPage 6 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.