Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	16.110	16.390	16.050	16.300	15.813	3,124,231
2023-07-28	16.150	16.240	15.900	16.210	15.725	2,144,843
2023-07-27	16.390	16.480	16.040	16.090	15.609	2,728,840
2023-07-26	16.310	16.650	16.080	16.360	15.871	2,824,958
2023-07-25	16.520	16.600	16.150	16.350	15.861	4,314,261
2023-07-24	16.480	16.900	16.140	16.300	15.813	3,636,256
2023-07-21	16.880	17.420	16.610	16.700	16.201	6,069,418
2023-07-20	18.470	18.840	17.160	17.210	16.695	10,557,905
2023-07-19	17.330	18.090	16.990	17.950	17.413	7,464,115
2023-07-18	17.400	17.640	17.270	17.290	16.773	1,512,258
2023-07-17	17.320	17.570	17.100	17.480	16.957	1,953,607
2023-07-14	17.180	17.480	17.140	17.240	16.725	1,599,440
2023-07-13	17.000	17.370	16.940	17.190	16.676	1,562,732
2023-07-12	17.450	17.550	16.900	16.940	16.434	2,205,640
2023-07-11	16.930	17.430	16.880	17.380	16.860	1,777,885
2023-07-10	17.190	17.480	16.810	17.000	16.492	2,318,866
2023-07-07	17.700	17.700	17.170	17.250	16.734	2,061,948
2023-07-06	17.420	18.000	17.200	17.590	17.064	2,499,842
2023-07-05	17.530	17.760	17.360	17.410	16.889	1,886,915
2023-07-04	17.220	17.750	16.890	17.550	17.025	3,333,076
2023-07-03	17.630	17.780	16.950	17.030	16.521	3,780,315
2023-06-30	17.400	17.750	17.230	17.630	17.103	2,550,460
2023-06-29	16.730	17.600	16.460	17.430	16.909	3,275,534
2023-06-28	16.700	16.910	16.170	16.750	16.249	2,771,978
2023-06-27	16.370	16.880	16.360	16.730	16.230	2,212,173
2023-06-26	17.170	17.310	16.460	16.480	15.987	2,714,646
2023-06-21	17.930	18.030	17.170	17.200	16.686	3,099,690
2023-06-20	18.240	18.240	17.800	17.860	17.326	2,397,239
2023-06-19	17.570	18.270	17.570	18.150	17.607	3,820,164
2023-06-16	17.800	17.800	17.300	17.540	17.016	2,641,912
2023-06-15	17.670	18.170	17.550	17.680	17.151	3,186,671
2023-06-14	17.750	17.750	17.100	17.670	17.142	2,576,921
2023-06-13	17.380	17.640	17.070	17.600	17.074	2,376,664
2023-06-12	17.100	17.640	16.920	17.440	16.919	3,423,936
2023-06-09	17.020	17.290	16.800	16.960	16.453	1,961,115
2023-06-08	17.380	17.440	16.750	17.020	16.511	3,200,802
2023-06-07	17.270	17.700	17.100	17.450	16.928	3,345,255
2023-06-06	18.000	18.000	17.030	17.230	16.715	7,509,908
2023-06-05	17.670	18.720	17.620	18.400	17.850	7,502,685
2023-06-02	19.230	19.230	17.780	17.880	17.345	8,903,055
2023-06-01	18.240	18.800	18.040	18.650	18.092	5,305,084
2023-05-31	17.980	18.550	17.780	18.270	17.724	3,517,827
2023-05-30	17.970	18.020	17.580	17.980	17.442	2,071,175
2023-05-29	17.810	18.220	17.710	17.840	17.307	2,797,499
2023-05-26	17.330	18.060	17.330	17.810	17.278	2,905,263
2023-05-25	17.600	17.960	17.250	17.560	17.035	2,683,191
2023-05-24	17.670	17.930	17.530	17.700	17.171	2,186,025
2023-05-23	18.000	18.020	17.560	17.690	17.161	2,663,070
2023-05-22	18.050	18.240	17.500	17.900	17.365	4,002,030
2023-05-19	17.690	18.310	17.500	17.920	17.384	5,576,518
2023-05-18	17.710	18.200	17.480	17.690	17.161	4,711,781
2023-05-17	17.400	17.930	17.150	17.820	17.287	5,812,340
2023-05-16	16.700	18.250	16.460	17.630	17.103	8,401,713
2023-05-15	16.280	16.730	16.090	16.690	16.191	3,582,042
2023-05-12	16.950	17.430	16.030	16.240	15.754	6,917,839
2023-05-11	16.820	17.750	16.370	17.210	16.695	7,566,037
2023-05-10	15.900	16.960	15.680	16.760	16.259	4,592,152
2023-05-09	16.030	16.310	15.860	15.970	15.493	2,165,964
2023-05-08	16.200	16.200	15.900	16.030	15.551	1,191,292
2023-05-05	16.330	16.600	15.940	16.100	15.619	1,964,743

← NewerPage 14 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.