Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.610	23.400	22.490	22.640	21.958	48,565,126
2024-10-29	22.730	23.400	22.600	22.880	22.190	54,038,352
2024-10-28	22.900	22.900	22.240	22.720	22.035	35,562,735
2024-10-25	23.270	23.340	22.630	22.710	22.026	50,301,628
2024-10-24	22.720	23.350	22.670	23.110	22.414	35,973,450
2024-10-23	23.840	24.100	23.000	23.260	22.559	61,358,416
2024-10-22	23.070	24.420	22.530	23.850	23.131	98,898,486
2024-10-21	23.590	24.510	22.920	23.210	22.511	123,933,113
2024-10-18	21.000	23.000	20.880	22.520	21.841	87,779,889
2024-10-17	20.790	21.670	20.700	21.040	20.406	51,114,790
2024-10-16	20.490	20.980	20.360	20.620	19.999	35,458,571
2024-10-15	21.350	21.720	20.830	20.840	20.212	47,811,991
2024-10-14	20.080	21.630	19.920	21.350	20.707	63,389,911
2024-10-11	21.050	21.300	19.720	20.080	19.475	59,632,142
2024-10-10	21.180	22.500	20.820	21.510	20.862	71,998,475
2024-10-09	23.020	23.370	21.030	21.190	20.551	119,776,207
2024-10-08	24.530	24.530	21.600	24.290	23.558	146,689,672
2024-09-30	18.420	20.730	17.940	20.450	19.834	103,757,364
2024-09-27	16.840	17.990	16.630	17.650	17.118	64,501,749
2024-09-26	16.130	16.700	16.090	16.670	16.168	48,860,914
2024-09-25	16.250	16.770	16.100	16.220	15.731	54,907,125
2024-09-24	15.220	16.180	15.130	16.060	15.576	45,759,938
2024-09-23	15.350	15.600	15.130	15.170	14.713	22,412,654
2024-09-20	15.150	15.550	15.030	15.350	14.887	27,555,800
2024-09-19	15.160	15.320	14.930	15.090	14.635	23,253,854
2024-09-18	15.260	15.380	14.920	15.000	14.548	28,824,436
2024-09-13	15.350	15.690	15.310	15.390	14.926	35,688,867
2024-09-12	15.740	15.830	15.300	15.370	14.907	40,139,254
2024-09-11	15.860	15.980	15.470	15.720	15.246	25,219,123
2024-09-10	15.660	15.950	15.400	15.800	15.324	22,905,678
2024-09-09	15.760	16.050	15.600	15.760	15.285	27,000,951
2024-09-06	16.270	16.290	15.740	15.800	15.324	29,744,172
2024-09-05	16.420	16.450	16.160	16.180	15.692	29,569,880
2024-09-04	16.640	16.690	16.160	16.380	15.886	35,121,926
2024-09-03	17.000	17.410	16.810	16.900	16.391	26,602,276
2024-09-02	17.560	17.680	16.920	17.160	16.643	45,299,976
2024-08-30	16.820	17.950	16.820	17.570	17.041	62,526,431
2024-08-29	16.540	17.080	16.250	16.830	16.323	29,808,654
2024-08-28	16.410	16.780	16.300	16.540	16.042	21,973,191
2024-08-27	16.990	16.990	16.340	16.410	15.915	31,426,610
2024-08-26	17.440	17.450	16.720	17.000	16.488	45,078,365
2024-08-23	17.100	17.450	17.000	17.330	16.808	27,108,157
2024-08-22	17.270	17.440	16.770	17.210	16.691	38,071,462
2024-08-21	16.940	18.110	16.840	17.350	16.827	63,140,021
2024-08-20	17.000	17.190	16.820	17.010	16.497	18,831,772
2024-08-19	16.990	17.320	16.920	17.000	16.488	19,202,658
2024-08-16	16.920	17.270	16.820	17.000	16.488	23,700,906
2024-08-15	16.830	17.250	16.710	16.790	16.284	26,063,633
2024-08-14	17.200	17.230	16.850	16.910	16.400	20,358,921
2024-08-13	17.120	17.470	16.920	17.140	16.623	18,300,864
2024-08-12	16.950	17.440	16.910	17.120	16.604	24,739,866
2024-08-09	17.000	17.370	16.950	17.030	16.517	25,461,568
2024-08-08	16.480	17.110	16.360	16.850	16.342	28,798,880
2024-08-07	16.810	16.980	16.460	16.630	16.129	25,065,684
2024-08-06	16.850	16.990	16.520	16.900	16.391	38,254,646
2024-08-05	17.120	17.350	16.360	16.500	16.003	82,605,437
2024-08-02	17.670	18.200	17.470	17.740	17.205	42,769,777
2024-08-01	18.100	18.150	17.630	17.970	17.428	49,086,914
2024-07-31	17.580	18.050	17.300	17.850	17.312	43,133,379
2024-07-30	17.700	17.860	17.460	17.580	17.050	27,269,511

← NewerPage 9 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.