Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	16.700	17.080	16.080	16.300	15.813	2,860,856
2023-04-28	16.440	16.750	16.270	16.660	16.162	2,321,464
2023-04-27	16.340	16.740	16.240	16.570	16.075	2,120,766
2023-04-26	16.490	16.800	16.190	16.300	15.813	4,010,449
2023-04-25	17.170	17.660	16.160	16.460	15.968	3,985,466
2023-04-24	16.830	17.290	16.730	17.170	16.657	5,205,253
2023-04-21	18.700	18.700	16.950	17.030	16.521	5,666,472
2023-04-20	18.560	18.980	18.520	18.700	18.141	2,402,475
2023-04-19	19.200	19.820	18.500	18.840	18.277	7,967,437
2023-04-18	20.390	20.490	19.720	20.000	19.402	4,427,784
2023-04-17	21.100	21.100	20.380	20.450	19.839	3,351,431
2023-04-14	20.890	21.190	20.350	21.160	20.527	4,807,125
2023-04-13	21.780	21.830	20.780	20.890	20.265	2,963,268
2023-04-12	21.400	22.180	21.100	21.900	21.245	5,278,998
2023-04-11	21.520	21.580	20.780	21.120	20.489	3,993,626
2023-04-10	22.160	22.470	21.320	21.570	20.925	2,305,279
2023-04-07	21.800	22.040	21.300	21.950	21.294	2,137,706
2023-04-06	21.310	22.170	21.170	21.800	21.148	3,210,007
2023-04-04	21.250	21.690	20.750	21.160	20.527	3,507,025
2023-04-03	21.180	21.450	20.740	21.300	20.663	3,425,261
2023-03-31	21.300	21.790	20.950	21.270	20.634	2,351,615
2023-03-30	21.370	22.470	21.350	21.750	21.100	2,662,672
2023-03-29	20.880	21.810	20.880	21.320	20.683	2,253,676
2023-03-28	21.690	21.750	21.090	21.170	20.537	2,420,145
2023-03-27	22.310	22.830	21.300	21.550	20.906	4,489,733
2023-03-24	22.160	23.140	21.960	21.990	21.333	3,934,182
2023-03-23	22.150	22.240	21.650	21.970	21.313	2,496,688
2023-03-22	21.680	22.400	21.420	22.280	21.614	5,370,269
2023-03-21	20.770	22.350	20.710	21.650	21.003	6,421,122
2023-03-20	19.980	21.170	19.710	20.950	20.324	4,741,380
2023-03-17	19.320	20.450	19.260	19.980	19.383	2,863,188
2023-03-16	19.990	20.210	19.230	19.310	18.733	1,699,190
2023-03-15	19.890	20.480	19.700	20.040	19.441	3,088,098
2023-03-14	19.000	20.110	18.820	19.890	19.295	2,748,453
2023-03-13	18.960	19.160	18.750	18.940	18.374	1,320,920
2023-03-10	19.050	19.460	18.620	19.090	18.519	1,494,737
2023-03-09	18.800	19.240	18.460	18.910	18.345	1,346,080
2023-03-08	18.410	18.900	18.410	18.700	18.141	1,013,118
2023-03-07	19.100	19.300	18.530	18.540	17.986	1,354,965
2023-03-06	19.460	19.520	18.780	19.130	18.558	1,521,393
2023-03-03	19.170	19.590	18.860	19.250	18.674	1,650,120
2023-03-02	19.470	19.710	19.080	19.090	18.519	1,890,173
2023-03-01	18.820	19.690	18.770	19.650	19.062	2,938,559
2023-02-28	19.250	19.670	18.830	19.020	18.451	1,545,278
2023-02-27	19.810	20.190	19.010	19.230	18.655	3,484,265
2023-02-24	20.290	20.420	19.810	20.010	19.412	1,567,904
2023-02-23	19.510	20.500	19.300	20.230	19.625	1,808,301
2023-02-22	19.740	20.100	19.310	19.980	19.383	1,539,570
2023-02-21	19.390	20.160	19.290	19.640	19.053	2,857,571
2023-02-20	19.780	19.780	19.150	19.250	18.674	2,800,539
2023-02-17	19.790	19.980	19.460	19.660	19.072	1,889,263
2023-02-16	20.820	21.150	19.750	19.960	19.363	3,008,606
2023-02-15	20.550	21.400	20.220	20.820	20.197	1,890,117
2023-02-14	20.610	20.670	20.060	20.170	19.567	878,916
2023-02-13	20.190	20.900	20.180	20.590	19.974	1,565,543
2023-02-10	20.370	20.650	20.020	20.250	19.645	1,055,318
2023-02-09	19.580	20.370	19.470	20.270	19.664	2,145,902
2023-02-08	20.780	20.780	19.310	19.500	18.917	2,503,565
2023-02-07	20.230	20.650	19.950	20.500	19.887	1,461,544
2023-02-06	20.430	20.630	19.720	20.070	19.470	1,626,024

← NewerPage 15 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.