Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	19.520	20.060	19.130	19.980	19.527	8,017,106
2024-04-26	19.050	19.580	18.970	19.520	19.077	7,547,176
2024-04-25	19.600	19.620	18.620	19.000	18.569	8,668,262
2024-04-24	19.630	20.040	19.580	20.020	19.566	3,069,320
2024-04-23	19.830	20.160	19.500	19.920	19.468	2,973,262
2024-04-22	19.000	19.960	18.820	19.860	19.410	3,998,751
2024-04-19	19.990	20.000	18.880	19.010	18.579	4,671,808
2024-04-18	20.010	20.590	19.610	20.070	19.615	3,253,791
2024-04-17	19.420	20.100	19.420	19.880	19.429	3,864,004
2024-04-16	19.620	20.190	19.200	19.260	18.823	3,878,299
2024-04-15	19.970	20.490	19.610	20.020	19.566	4,176,290
2024-04-12	20.310	20.710	20.010	20.140	19.683	2,805,510
2024-04-11	20.730	20.960	20.320	20.380	19.918	2,288,019
2024-04-10	20.920	21.180	20.420	20.670	20.201	2,654,749
2024-04-09	20.270	20.990	20.270	20.930	20.455	2,406,310
2024-04-08	21.300	21.300	20.470	20.500	20.035	2,872,264
2024-04-03	21.540	21.650	21.000	21.320	20.836	2,807,620
2024-04-02	21.630	22.010	21.350	21.600	21.110	3,199,068
2024-04-01	20.940	22.040	20.940	21.640	21.149	3,374,819
2024-03-29	20.670	21.080	20.380	21.080	20.602	1,290,648
2024-03-28	20.380	21.180	20.370	20.760	20.289	2,998,072
2024-03-27	21.060	21.270	20.330	20.340	19.879	3,181,509
2024-03-26	21.510	21.640	20.870	21.050	20.573	3,397,486
2024-03-25	21.860	22.170	21.400	21.500	21.012	3,360,111
2024-03-22	22.140	22.250	21.550	21.760	21.266	3,551,213
2024-03-21	22.400	22.710	22.000	22.150	21.648	3,028,011
2024-03-20	22.480	22.700	22.000	22.290	21.784	3,340,402
2024-03-19	22.500	23.100	22.310	22.560	22.048	4,562,976
2024-03-18	22.270	22.880	22.010	22.630	22.117	5,134,870
2024-03-15	21.520	22.070	21.310	22.040	21.540	3,838,655
2024-03-14	21.840	21.980	21.240	21.440	20.954	3,452,078
2024-03-13	21.690	22.150	21.380	21.840	21.345	4,674,879
2024-03-12	21.390	21.840	21.180	21.450	20.963	4,598,698
2024-03-11	20.640	21.250	20.400	21.220	20.739	3,539,353
2024-03-08	20.350	20.890	20.350	20.790	20.318	2,554,870
2024-03-07	21.180	21.250	20.420	20.450	19.986	3,402,987
2024-03-06	20.810	21.350	20.410	21.080	20.602	4,088,042
2024-03-05	21.100	21.450	20.680	20.890	20.416	5,261,048
2024-03-04	20.990	21.350	20.770	21.100	20.621	6,564,429
2024-03-01	20.140	21.030	20.010	20.840	20.367	6,649,395
2024-02-29	18.760	20.110	18.760	20.070	19.615	5,458,103
2024-02-28	20.510	20.980	18.830	19.000	18.569	7,707,178
2024-02-27	20.030	20.510	19.820	20.480	20.015	5,220,452
2024-02-26	19.900	20.710	19.580	20.150	19.693	5,991,441
2024-02-23	19.790	19.990	19.300	19.640	19.195	3,943,859
2024-02-22	19.410	20.080	19.260	19.790	19.341	3,667,321
2024-02-21	19.470	19.980	19.450	19.460	19.019	4,399,177
2024-02-20	19.770	19.890	19.340	19.670	19.224	3,977,493
2024-02-19	20.000	20.630	19.600	19.840	19.390	6,211,198
2024-02-08	19.800	21.110	19.800	19.980	19.527	7,384,758
2024-02-07	17.530	19.870	17.370	19.740	19.292	8,184,425
2024-02-06	16.180	17.950	15.660	17.510	17.113	5,033,453
2024-02-05	17.080	17.090	15.140	16.210	15.842	5,355,341
2024-02-02	17.600	17.860	16.600	17.110	16.722	4,157,574
2024-02-01	17.300	17.710	16.870	17.310	16.917	4,281,778
2024-01-31	17.630	18.170	17.410	17.790	17.387	4,200,657
2024-01-30	18.950	19.280	18.210	18.210	17.797	3,817,672
2024-01-29	19.590	19.780	19.000	19.040	18.608	2,612,238
2024-01-26	20.250	20.250	19.340	19.430	18.989	2,924,030
2024-01-25	19.770	20.360	19.290	20.210	19.752	3,277,376

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3000 CNY
2025-06-10	0.2000 CNY
2024-06-27	0.2000 CNY
2023-12-22	0.1500 CNY
2022-06-02	0.1500 CNY
2021-06-23	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.