Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.590	21.270	20.580	20.880	20.251	80,854,195
2025-04-24	20.580	20.650	20.180	20.350	19.737	61,915,618
2025-04-23	20.900	21.060	20.070	20.580	19.960	130,010,213
2025-04-22	20.270	20.270	19.550	19.570	18.980	64,752,447
2025-04-21	19.760	20.400	19.430	20.270	19.659	85,879,049
2025-04-18	18.980	19.970	18.980	19.870	19.271	83,390,719
2025-04-17	18.840	19.400	18.730	19.030	18.457	52,556,621
2025-04-16	19.250	19.340	18.560	18.920	18.350	82,370,519
2025-04-15	19.800	20.020	19.360	19.560	18.971	90,432,715
2025-04-14	21.580	21.700	19.860	20.000	19.397	175,180,770
2025-04-11	18.890	20.450	18.560	20.160	19.552	139,348,341
2025-04-10	19.800	20.290	19.020	19.040	18.466	174,744,761
2025-04-09	17.000	17.910	16.400	17.490	16.963	156,667,582
2025-04-08	18.490	18.770	17.380	17.880	17.341	124,505,712
2025-04-07	19.460	19.850	18.060	18.060	17.516	119,952,510
2025-04-03	24.700	24.800	22.530	22.580	21.900	111,753,337
2025-04-02	24.800	25.330	24.670	25.280	24.518	29,432,076
2025-04-01	25.450	25.500	24.640	24.640	23.897	36,610,583
2025-03-31	25.500	25.600	25.010	25.330	24.567	32,650,859
2025-03-28	25.790	25.790	25.010	25.610	24.838	34,173,905
2025-03-27	26.000	26.160	25.660	25.860	25.081	30,148,242
2025-03-26	25.710	26.700	25.550	26.280	25.488	43,244,889
2025-03-25	26.160	26.620	25.830	25.920	25.139	41,779,445
2025-03-24	25.280	26.240	25.210	25.970	25.187	48,705,261
2025-03-21	25.940	26.020	24.950	25.140	24.382	50,308,365
2025-03-20	26.050	26.540	25.780	26.140	25.352	39,924,586
2025-03-19	26.150	26.160	25.680	25.890	25.110	34,936,342
2025-03-18	26.490	26.670	26.050	26.140	25.352	47,748,613
2025-03-17	26.860	26.860	26.150	26.430	25.633	36,329,895
2025-03-14	25.760	26.640	25.550	26.430	25.633	64,290,680
2025-03-13	28.100	28.130	25.600	25.780	25.003	113,692,219
2025-03-12	28.610	28.750	27.910	28.070	27.224	44,453,457
2025-03-11	29.100	29.450	28.100	28.620	27.757	55,613,718
2025-03-10	29.040	30.650	29.040	29.430	28.543	67,323,957
2025-03-07	28.500	29.990	28.110	29.020	28.145	63,005,172
2025-03-06	28.060	28.770	27.980	28.560	27.699	41,642,290
2025-03-05	27.850	28.220	27.570	28.020	27.176	26,074,983
2025-03-04	26.810	27.940	26.700	27.730	26.894	44,447,928
2025-03-03	27.020	27.480	26.260	26.940	26.128	46,583,411
2025-02-28	28.590	28.640	26.680	26.810	26.002	70,645,780
2025-02-27	29.280	29.350	28.300	28.720	27.854	52,481,018
2025-02-26	29.700	29.810	28.530	29.250	28.369	61,956,633
2025-02-25	29.300	30.330	28.750	29.520	28.630	70,535,452
2025-02-24	30.540	32.050	29.690	29.880	28.980	113,299,593
2025-02-21	29.050	29.680	28.600	28.960	28.087	49,675,759
2025-02-20	29.100	29.500	28.680	29.080	28.204	51,674,177
2025-02-19	27.510	29.150	27.300	28.930	28.058	60,202,293
2025-02-18	28.050	28.600	27.450	27.650	26.817	46,610,293
2025-02-17	27.770	28.900	27.770	28.380	27.525	59,307,719
2025-02-14	28.090	28.960	27.600	28.080	27.234	57,769,905
2025-02-13	29.000	29.400	28.000	28.260	27.408	49,601,419
2025-02-12	28.440	29.530	28.040	29.150	28.272	62,083,796
2025-02-11	27.580	28.770	27.450	28.290	27.437	62,831,754
2025-02-10	27.300	28.610	27.110	27.660	26.826	79,264,822
2025-02-07	27.130	28.880	27.000	27.480	26.652	109,832,757
2025-02-06	25.410	27.480	25.360	27.130	26.312	102,346,275
2025-02-05	26.500	26.880	25.600	25.690	24.916	77,091,040
2025-01-27	26.820	26.830	25.600	26.010	25.226	58,689,428
2025-01-24	24.610	26.880	24.520	26.510	25.711	110,487,558
2025-01-23	25.440	25.680	24.250	24.520	23.781	74,896,496

← NewerPage 7 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.