Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.050	24.480	22.010	23.500	22.797	6,345,802
2022-08-02	22.100	22.650	21.610	21.800	21.148	2,596,576
2022-08-01	22.680	23.030	21.890	22.430	21.759	1,305,729
2022-07-29	22.900	23.200	22.450	22.780	22.099	1,627,244
2022-07-28	22.000	23.150	22.000	22.700	22.021	2,683,665
2022-07-27	20.950	22.220	20.100	22.000	21.342	3,085,846
2022-07-26	20.280	20.910	20.010	20.700	20.081	919,692
2022-07-25	20.710	21.330	20.310	20.480	19.868	1,119,053
2022-07-22	21.550	21.950	20.750	20.930	20.304	1,572,562
2022-07-21	21.400	22.130	20.500	21.490	20.847	2,252,808
2022-07-20	20.400	21.750	20.400	21.370	20.731	1,940,160
2022-07-19	21.170	21.450	20.490	20.650	20.033	1,425,251
2022-07-18	21.730	21.960	21.010	21.270	20.634	1,231,776
2022-07-15	20.440	21.980	20.220	21.350	20.712	2,139,449
2022-07-14	19.810	20.830	19.810	20.750	20.130	1,198,712
2022-07-13	20.700	20.810	19.960	20.000	19.402	1,179,322
2022-07-12	20.950	20.970	20.160	20.210	19.606	935,616
2022-07-11	21.100	21.380	20.450	20.900	20.275	1,480,840
2022-07-08	21.700	22.280	21.140	21.140	20.508	1,205,183
2022-07-07	21.670	22.170	21.300	22.030	21.371	1,083,107
2022-07-06	21.240	22.180	21.060	21.550	20.906	1,149,017
2022-07-05	21.380	22.320	21.070	21.240	20.605	1,225,187
2022-07-04	21.640	21.850	21.010	21.550	20.906	1,769,539
2022-07-01	23.330	23.330	21.470	21.860	21.206	3,342,840
2022-06-30	21.850	22.990	21.210	22.460	21.788	2,902,937
2022-06-29	22.150	22.150	21.060	21.350	20.712	2,548,605
2022-06-28	20.960	21.950	19.600	21.910	21.255	5,914,063
2022-06-27	22.820	23.500	20.990	21.090	20.459	7,004,412
2022-06-24	22.100	23.920	21.790	22.790	22.109	4,667,196
2022-06-23	21.420	22.780	20.920	22.390	21.721	2,799,827
2022-06-22	21.100	22.550	20.900	21.080	20.450	2,405,682
2022-06-21	21.480	22.280	20.560	21.100	20.469	3,206,720
2022-06-20	22.460	22.550	21.540	21.900	21.245	1,805,317
2022-06-17	21.100	22.070	20.780	21.780	21.129	1,889,159
2022-06-16	20.840	21.480	20.740	21.370	20.731	1,835,846
2022-06-15	21.410	23.130	20.970	21.120	20.489	2,592,878
2022-06-14	21.370	21.680	20.940	21.410	20.770	2,246,862
2022-06-13	21.470	22.220	21.000	21.460	20.818	2,169,596
2022-06-10	21.160	22.150	21.010	21.770	21.119	2,870,668
2022-06-09	22.100	22.210	20.970	21.420	20.780	4,218,883
2022-06-08	22.500	22.880	21.370	22.020	21.362	3,138,427
2022-06-07	22.960	23.000	21.800	22.650	21.973	4,035,578
2022-06-06	21.270	23.750	21.230	22.970	22.283	5,792,336
2022-06-02	20.360	21.880	20.360	21.040	20.411	3,312,421
2022-06-01	20.560	21.440	19.510	21.140	20.362	5,202,996
2022-05-31	19.460	22.420	19.260	21.050	20.276	7,515,393
2022-05-30	19.000	19.850	18.100	19.440	18.725	3,920,054
2022-05-27	19.420	19.630	18.900	19.220	18.513	3,022,012
2022-05-26	19.420	19.900	19.130	19.540	18.821	2,154,392
2022-05-25	18.600	19.960	18.550	19.660	18.937	3,383,142
2022-05-24	19.250	20.150	18.500	18.790	18.099	4,104,139
2022-05-23	18.600	19.010	18.130	18.970	18.272	3,387,691
2022-05-20	18.680	19.050	18.180	18.430	17.752	3,689,732
2022-05-19	18.020	19.010	17.820	18.730	18.041	2,930,227
2022-05-18	18.580	18.770	17.820	18.400	17.723	3,991,020
2022-05-17	18.000	18.970	17.800	18.600	17.916	5,691,066
2022-05-16	16.870	17.950	16.550	17.700	17.049	7,452,327
2022-05-13	16.450	16.660	16.110	16.550	15.941	2,382,096
2022-05-12	16.230	16.370	15.710	16.230	15.633	2,630,469
2022-05-11	16.450	16.690	16.020	16.190	15.595	4,725,673

← NewerPage 18 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.