Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	25.440	25.680	24.250	24.520	23.781	74,896,496
2025-01-22	25.860	25.960	24.860	25.140	24.382	79,915,755
2025-01-21	24.690	25.980	24.420	25.450	24.683	104,721,443
2025-01-20	23.900	24.900	23.900	24.540	23.800	126,308,677
2025-01-17	23.300	23.880	23.110	23.500	22.792	76,753,141
2025-01-16	23.980	24.090	22.900	23.690	22.976	142,962,963
2025-01-15	25.800	25.800	23.390	23.790	23.073	244,502,312
2025-01-14	22.210	26.820	21.830	26.600	25.798	262,023,589
2025-01-13	22.600	22.880	22.110	22.350	21.676	48,129,114
2025-01-10	22.100	23.600	21.740	22.940	22.249	74,018,310
2025-01-09	21.740	22.340	21.460	22.140	21.473	34,379,928
2025-01-08	21.800	21.950	21.180	21.580	20.930	30,749,175
2025-01-07	20.600	22.070	20.560	21.950	21.289	38,977,779
2025-01-06	20.700	21.000	20.250	20.500	19.882	22,824,695
2025-01-03	21.020	21.490	20.630	20.660	20.037	27,275,589
2025-01-02	21.910	22.260	20.730	21.020	20.387	42,617,252
2024-12-31	22.430	22.580	21.900	21.900	21.240	30,187,562
2024-12-30	21.950	22.700	21.660	22.420	21.744	37,575,287
2024-12-27	22.120	22.590	21.930	21.960	21.298	30,249,569
2024-12-26	22.030	22.370	21.800	22.170	21.502	22,867,744
2024-12-25	22.480	22.560	21.830	22.070	21.405	19,661,158
2024-12-24	22.270	22.680	22.170	22.480	21.803	23,918,404
2024-12-23	22.900	22.950	22.140	22.170	21.502	32,732,085
2024-12-20	22.600	23.000	22.460	22.740	22.055	30,440,030
2024-12-19	21.830	23.000	21.750	22.720	22.035	44,705,141
2024-12-18	22.270	22.300	21.900	22.150	21.482	20,560,554
2024-12-17	21.900	22.360	21.860	22.050	21.386	27,306,762
2024-12-16	21.880	22.250	21.750	21.990	21.327	25,111,574
2024-12-13	22.140	22.280	21.850	21.980	21.318	30,757,329
2024-12-12	22.550	22.860	22.110	22.310	21.638	27,864,147
2024-12-11	22.140	22.850	21.850	22.430	21.754	32,927,092
2024-12-10	22.810	22.890	22.100	22.130	21.463	49,702,420
2024-12-09	21.880	22.130	21.540	21.700	21.046	23,933,583
2024-12-06	21.450	22.170	21.300	21.950	21.289	50,987,375
2024-12-05	21.280	21.580	20.960	21.150	20.513	22,317,994
2024-12-04	21.670	21.800	21.300	21.400	20.755	21,747,263
2024-12-03	21.710	21.940	21.460	21.690	21.036	32,193,353
2024-12-02	20.630	22.000	20.630	21.710	21.056	59,827,468
2024-11-29	20.690	21.040	20.400	20.650	20.028	32,492,988
2024-11-28	21.080	21.150	20.600	20.690	20.066	26,973,502
2024-11-27	19.820	21.160	19.740	21.070	20.435	55,257,994
2024-11-26	19.800	20.340	19.690	19.900	19.300	25,452,272
2024-11-25	20.160	20.310	19.430	19.800	19.203	36,803,071
2024-11-22	21.080	21.200	20.130	20.160	19.552	36,435,854
2024-11-21	21.260	21.350	20.730	21.080	20.445	42,242,280
2024-11-20	21.620	21.740	21.140	21.340	20.697	37,961,113
2024-11-19	21.290	21.770	21.000	21.690	21.036	33,675,330
2024-11-18	21.630	21.920	20.880	21.070	20.435	46,841,726
2024-11-15	22.200	22.960	21.700	21.700	21.046	48,272,888
2024-11-14	23.000	23.330	22.400	22.400	21.725	42,921,504
2024-11-13	23.210	23.270	22.440	23.010	22.317	67,881,664
2024-11-12	22.960	24.810	22.550	23.700	22.986	118,630,318
2024-11-11	22.030	22.960	21.760	22.830	22.142	66,314,582
2024-11-08	22.400	22.850	21.850	22.010	21.347	60,414,951
2024-11-07	22.070	22.280	21.510	22.280	21.609	52,299,804
2024-11-06	22.820	22.990	21.860	22.140	21.473	64,280,528
2024-11-05	22.110	22.870	21.930	22.770	22.084	49,391,243
2024-11-04	21.450	22.260	21.410	22.000	21.337	32,030,061
2024-11-01	22.200	22.450	21.500	21.510	20.862	54,387,614
2024-10-31	22.600	22.900	22.150	22.550	21.870	48,289,068

← NewerPage 8 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.