Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.730	19.480	18.730	19.020	18.451	2,650,579
2022-11-02	18.630	20.430	18.600	19.360	18.781	6,411,095
2022-11-01	17.420	18.070	17.300	17.870	17.336	1,685,154
2022-10-31	17.790	17.960	17.330	17.360	16.841	1,580,843
2022-10-28	18.000	18.460	17.380	17.510	16.986	2,186,680
2022-10-27	18.500	18.940	18.200	18.480	17.927	1,557,215
2022-10-26	18.060	18.680	17.720	18.500	17.947	1,516,604
2022-10-25	18.300	18.660	17.810	18.070	17.530	1,648,082
2022-10-24	17.990	19.280	17.990	18.280	17.733	2,164,243
2022-10-21	18.210	18.400	17.800	18.080	17.539	1,043,045
2022-10-20	18.000	18.740	17.790	18.300	17.753	1,491,186
2022-10-19	18.250	18.750	18.190	18.280	17.733	2,237,779
2022-10-18	18.960	19.390	18.400	18.650	18.092	2,853,758
2022-10-17	18.180	19.350	17.850	18.950	18.383	3,277,645
2022-10-14	17.470	18.380	17.470	18.180	17.636	2,319,856
2022-10-13	16.690	17.880	16.310	17.500	16.977	2,841,320
2022-10-12	15.830	16.600	15.610	16.580	16.084	1,573,303
2022-10-11	16.100	16.170	15.620	15.750	15.279	872,316
2022-10-10	16.980	16.980	15.800	15.910	15.434	1,518,751
2022-09-30	17.410	17.410	16.510	16.540	16.045	1,143,670
2022-09-29	16.860	17.480	16.860	17.040	16.531	1,040,052
2022-09-28	17.620	17.620	16.900	16.910	16.404	1,227,941
2022-09-27	17.300	18.000	17.300	17.500	16.977	2,145,381
2022-09-26	16.250	17.570	16.250	17.490	16.967	4,115,617
2022-09-23	17.880	17.880	16.890	17.120	16.608	3,264,344
2022-09-22	18.280	18.280	17.500	17.870	17.336	2,641,906
2022-09-21	18.390	18.580	17.780	17.860	17.326	1,979,371
2022-09-20	17.910	18.720	17.910	18.330	17.782	1,249,685
2022-09-19	18.500	18.750	17.780	18.090	17.549	2,403,827
2022-09-16	18.440	19.100	17.890	18.480	17.927	2,242,905
2022-09-15	19.780	19.790	18.060	18.330	17.782	3,753,119
2022-09-14	19.650	19.740	19.240	19.700	19.111	1,103,440
2022-09-13	19.920	20.620	19.530	19.750	19.159	1,936,497
2022-09-09	20.000	20.330	19.700	19.920	19.324	1,772,305
2022-09-08	20.710	21.000	19.960	20.180	19.577	2,466,849
2022-09-07	20.280	21.580	20.120	20.850	20.227	2,803,571
2022-09-06	20.500	20.880	19.500	20.320	19.712	3,777,707
2022-09-05	21.500	21.500	19.970	20.110	19.509	2,171,379
2022-09-02	19.730	21.230	19.700	20.860	20.236	2,608,312
2022-09-01	20.300	20.570	19.510	19.610	19.024	2,604,637
2022-08-31	21.010	21.280	20.010	20.300	19.693	2,309,866
2022-08-30	20.500	21.760	20.500	20.990	20.362	3,110,397
2022-08-29	20.100	21.290	20.000	20.610	19.994	2,560,029
2022-08-26	22.350	22.760	20.350	20.580	19.965	5,453,099
2022-08-25	22.600	22.600	21.500	22.300	21.633	2,971,813
2022-08-24	24.300	24.430	22.380	22.400	21.730	4,092,503
2022-08-23	25.380	25.880	24.300	24.530	23.797	2,997,835
2022-08-22	25.720	26.460	25.010	25.380	24.621	2,477,418
2022-08-19	26.830	27.990	25.950	25.950	25.174	3,736,328
2022-08-18	25.150	26.990	24.850	26.630	25.834	3,525,057
2022-08-17	24.690	25.550	24.360	25.020	24.272	2,309,878
2022-08-16	24.110	25.190	24.110	24.720	23.981	1,722,868
2022-08-15	24.550	24.970	24.310	24.380	23.651	1,591,422
2022-08-12	25.770	26.120	24.800	24.810	24.068	2,915,557
2022-08-11	24.360	26.500	24.110	25.970	25.194	5,625,248
2022-08-10	25.000	25.000	24.000	24.360	23.632	2,372,988
2022-08-09	25.150	25.290	24.470	24.660	23.923	2,262,366
2022-08-08	24.800	25.850	24.000	25.160	24.408	3,050,607
2022-08-05	25.000	25.480	24.500	24.750	24.010	3,163,659
2022-08-04	23.810	25.600	23.390	24.740	24.000	4,720,447

← NewerPage 17 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.