Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	20.360	20.490	19.190	19.750	19.302	4,171,961
2024-01-23	19.500	20.440	19.100	20.230	19.771	5,528,195
2024-01-22	20.600	21.120	18.950	19.390	18.950	5,210,197
2024-01-19	21.200	21.580	20.560	20.600	20.133	4,390,482
2024-01-18	20.950	21.430	19.400	21.110	20.631	10,128,344
2024-01-17	20.610	20.700	19.790	19.810	19.361	2,103,819
2024-01-16	20.600	20.750	20.260	20.610	20.143	3,274,705
2024-01-15	19.900	20.550	19.840	20.380	19.918	3,661,715
2024-01-12	20.960	21.020	19.910	19.950	19.498	5,337,347
2024-01-11	20.780	21.290	20.650	21.010	20.533	2,513,007
2024-01-10	21.330	21.360	20.380	20.690	20.221	4,565,494
2024-01-09	21.700	22.480	21.150	21.350	20.866	4,636,943
2024-01-08	21.940	21.980	21.220	21.480	20.993	3,964,610
2024-01-05	22.150	22.600	21.660	21.890	21.394	3,768,078
2024-01-04	21.890	22.300	21.450	22.140	21.638	4,441,225
2024-01-03	22.400	23.260	21.550	22.110	21.609	9,648,848
2024-01-02	23.200	23.300	22.500	22.750	22.234	7,382,546
2023-12-29	21.290	23.400	21.180	23.290	22.762	10,394,666
2023-12-28	21.030	21.650	20.820	21.290	20.807	5,237,385
2023-12-27	20.900	21.380	20.100	21.040	20.563	5,303,317
2023-12-26	21.090	21.250	20.060	20.760	20.289	4,541,034
2023-12-25	20.200	21.160	19.800	21.100	20.621	4,018,820
2023-12-22	20.260	20.440	19.760	20.090	19.634	2,986,222
2023-12-21	20.600	20.720	19.920	20.310	19.703	3,319,804
2023-12-20	20.540	21.480	20.400	20.680	20.062	4,592,566
2023-12-19	20.140	20.700	19.900	20.510	19.897	2,305,579
2023-12-18	20.390	20.490	20.020	20.150	19.548	2,383,621
2023-12-15	20.690	20.920	20.470	20.530	19.916	2,845,409
2023-12-14	20.780	21.190	20.600	20.690	20.071	3,118,153
2023-12-13	20.780	20.870	20.530	20.590	19.974	1,923,767
2023-12-12	20.820	20.940	20.480	20.720	20.100	2,039,609
2023-12-11	20.130	20.850	19.700	20.820	20.197	3,711,188
2023-12-08	19.500	20.460	19.500	20.110	19.509	3,245,998
2023-12-07	19.410	19.810	19.370	19.570	18.985	1,494,018
2023-12-06	19.520	19.920	19.490	19.540	18.956	2,421,348
2023-12-05	20.010	20.090	19.640	19.640	19.053	2,295,448
2023-12-04	20.240	20.320	19.750	20.100	19.499	2,881,681
2023-12-01	20.440	20.560	20.130	20.240	19.635	2,722,743
2023-11-30	20.900	20.900	20.150	20.520	19.906	2,927,828
2023-11-29	20.730	21.540	20.600	20.900	20.275	4,879,134
2023-11-28	20.600	21.270	20.550	20.710	20.091	4,534,895
2023-11-27	20.080	20.950	20.080	20.700	20.081	3,643,631
2023-11-24	20.700	20.700	19.950	20.020	19.421	3,116,958
2023-11-23	19.590	20.830	19.590	20.750	20.130	4,443,148
2023-11-22	20.660	20.660	19.570	19.580	18.995	4,094,716
2023-11-21	20.730	20.840	20.300	20.380	19.771	3,396,104
2023-11-20	20.870	21.010	20.480	20.480	19.868	3,562,562
2023-11-17	20.660	21.140	20.620	20.800	20.178	3,069,579
2023-11-16	20.770	21.130	20.630	20.710	20.091	2,439,529
2023-11-15	21.100	21.110	20.540	20.790	20.168	2,384,099
2023-11-14	20.410	21.300	20.320	20.770	20.149	3,381,602
2023-11-13	20.260	20.800	20.250	20.420	19.809	2,534,214
2023-11-10	20.030	20.640	20.030	20.330	19.722	3,284,514
2023-11-09	20.500	20.590	20.060	20.170	19.567	2,385,476
2023-11-08	20.800	20.940	20.400	20.450	19.839	3,605,444
2023-11-07	20.700	21.280	20.660	20.790	20.168	4,032,875
2023-11-06	20.390	21.050	20.300	20.640	20.023	6,221,815
2023-11-03	19.990	20.550	19.880	20.270	19.664	4,272,139
2023-11-02	20.860	21.080	19.700	19.840	19.247	5,929,745
2023-11-01	20.790	21.280	20.370	20.800	20.178	5,257,728

← NewerPage 12 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.