Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	20.120	20.980	19.940	20.540	19.926	2,740,890
2023-02-02	20.080	20.490	19.760	20.170	19.567	2,421,815
2023-02-01	19.240	19.830	19.040	19.820	19.227	2,134,968
2023-01-31	19.300	19.300	18.900	19.090	18.519	974,658
2023-01-30	19.050	19.500	18.810	19.160	18.587	1,431,042
2023-01-20	18.850	18.890	18.540	18.800	18.238	1,125,075
2023-01-19	18.490	18.860	18.280	18.700	18.141	997,024
2023-01-18	18.610	18.740	18.340	18.500	17.947	1,132,973
2023-01-17	18.380	18.770	17.960	18.400	17.850	1,636,956
2023-01-16	17.880	18.390	17.650	18.130	17.588	2,600,180
2023-01-13	17.740	17.980	17.600	17.740	17.210	881,453
2023-01-12	17.660	17.980	17.570	17.830	17.297	663,954
2023-01-11	18.050	18.130	17.600	17.920	17.384	1,348,367
2023-01-10	17.550	18.080	17.550	17.940	17.404	1,142,161
2023-01-09	17.900	18.140	17.640	17.720	17.190	1,705,525
2023-01-06	17.480	18.250	17.100	17.870	17.336	3,031,249
2023-01-05	16.370	17.800	16.370	17.260	16.744	3,061,825
2023-01-04	16.470	16.750	16.160	16.450	15.958	1,014,345
2023-01-03	15.930	16.700	15.930	16.580	16.084	1,411,635
2022-12-30	15.960	16.300	15.860	15.930	15.454	882,780
2022-12-29	16.010	16.660	16.000	16.030	15.551	874,235
2022-12-28	16.360	17.060	16.100	16.230	15.745	1,330,685
2022-12-27	16.640	17.080	16.330	16.870	16.366	905,936
2022-12-26	15.860	16.710	15.860	16.630	16.133	1,122,542
2022-12-23	16.210	16.210	15.550	15.860	15.386	882,900
2022-12-22	16.520	16.520	15.760	15.800	15.328	1,078,982
2022-12-21	16.300	17.400	16.000	16.200	15.716	1,417,771
2022-12-20	16.650	16.950	16.480	16.780	16.278	752,143
2022-12-19	16.830	17.010	16.400	16.650	16.152	829,433
2022-12-16	17.400	17.430	16.830	16.830	16.327	964,924
2022-12-15	17.040	17.550	16.990	17.430	16.909	910,223
2022-12-14	17.300	17.570	16.960	17.030	16.521	1,026,635
2022-12-13	17.530	17.780	17.260	17.340	16.822	1,038,531
2022-12-12	17.200	17.850	17.000	17.670	17.142	1,842,781
2022-12-09	17.030	17.660	16.820	17.200	16.686	1,738,746
2022-12-08	17.230	17.320	16.820	16.850	16.346	1,037,172
2022-12-07	17.210	17.700	17.040	17.220	16.705	1,298,385
2022-12-06	16.610	17.400	16.400	17.210	16.695	2,244,369
2022-12-05	16.740	16.980	16.500	16.570	16.075	1,318,860
2022-12-02	16.810	17.050	16.660	16.740	16.239	811,643
2022-12-01	16.900	17.200	16.640	16.710	16.210	1,495,105
2022-11-30	16.780	16.780	16.160	16.580	16.084	1,382,881
2022-11-29	16.170	16.570	15.750	16.460	15.968	1,225,452
2022-11-28	16.220	16.360	15.880	16.120	15.638	1,100,675
2022-11-25	16.710	17.230	16.330	16.330	15.842	1,696,020
2022-11-24	17.320	17.410	16.750	16.900	16.395	1,138,213
2022-11-23	17.310	17.470	16.730	17.040	16.531	1,532,562
2022-11-22	17.850	18.280	17.250	17.300	16.783	1,307,956
2022-11-21	17.930	18.010	17.470	17.850	17.316	1,287,864
2022-11-18	18.560	18.590	17.810	17.890	17.355	1,909,677
2022-11-17	18.320	18.690	18.210	18.580	18.024	1,617,889
2022-11-16	17.940	18.550	17.630	18.480	17.927	3,260,839
2022-11-15	17.110	17.780	16.910	17.760	17.229	1,886,070
2022-11-14	17.600	17.770	16.830	16.960	16.453	4,632,006
2022-11-11	18.280	18.480	17.500	17.550	17.025	2,283,728
2022-11-10	18.320	18.530	17.760	17.810	17.278	2,619,519
2022-11-09	18.430	18.800	18.140	18.380	17.830	1,513,003
2022-11-08	19.390	19.390	18.300	18.430	17.879	2,275,084
2022-11-07	19.060	19.690	18.860	19.150	18.577	2,209,860
2022-11-04	19.400	19.430	18.810	19.190	18.616	1,864,399

← NewerPage 16 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.