Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.450	16.690	16.020	16.190	15.595	4,725,673
2022-05-10	15.480	17.700	15.410	16.580	15.970	8,328,618
2022-05-09	12.980	15.520	12.860	15.520	14.949	6,940,813
2022-05-06	13.010	13.250	12.780	12.930	12.454	795,355
2022-05-05	13.130	13.590	13.010	13.260	12.772	1,266,108
2022-04-29	12.720	13.350	12.660	13.130	12.647	1,677,925
2022-04-28	12.690	13.090	12.400	12.660	12.194	1,265,812
2022-04-27	12.000	12.960	11.630	12.700	12.233	1,660,128
2022-04-26	12.520	12.770	11.910	11.960	11.520	1,846,390
2022-04-25	13.540	13.620	12.510	12.510	12.050	2,691,888
2022-04-22	14.520	14.520	13.550	13.660	13.158	3,698,907
2022-04-21	15.150	15.450	14.500	14.700	14.159	2,017,775
2022-04-20	14.840	15.230	14.760	14.940	14.390	1,680,815
2022-04-19	14.940	15.290	14.820	14.950	14.400	1,360,931
2022-04-18	14.590	15.130	14.250	14.950	14.400	1,498,341
2022-04-15	14.710	14.990	14.100	14.600	14.063	2,024,165
2022-04-14	14.940	15.240	14.610	14.880	14.333	1,063,502
2022-04-13	14.900	15.250	14.600	14.940	14.390	1,393,669
2022-04-12	14.790	14.950	14.300	14.920	14.371	1,734,033
2022-04-11	15.530	15.530	14.480	14.590	14.053	2,847,320
2022-04-08	15.510	15.710	15.200	15.530	14.959	1,896,024
2022-04-07	16.110	16.110	15.400	15.460	14.891	2,574,834
2022-04-06	16.010	16.370	15.960	16.130	15.537	1,623,136
2022-04-01	16.140	16.400	15.870	16.210	15.614	1,402,722
2022-03-31	16.490	16.490	16.000	16.070	15.479	1,332,033
2022-03-30	16.150	16.690	16.110	16.500	15.893	1,865,916
2022-03-29	16.870	16.870	15.830	15.870	15.286	2,580,587
2022-03-28	16.860	17.080	16.390	16.710	16.095	1,596,847
2022-03-25	16.990	17.180	16.500	16.790	16.172	2,091,205
2022-03-24	17.480	17.480	16.930	16.960	16.336	1,516,330
2022-03-23	17.280	17.730	16.950	17.440	16.799	1,860,447
2022-03-22	17.280	17.420	16.920	17.130	16.500	1,908,579
2022-03-21	17.150	17.980	16.810	17.420	16.779	3,275,142
2022-03-18	16.950	17.250	16.630	16.900	16.278	2,153,065
2022-03-17	16.640	17.660	16.630	16.990	16.365	4,491,674
2022-03-16	15.880	16.530	15.080	16.350	15.749	3,711,963
2022-03-15	16.200	16.520	15.350	15.440	14.872	3,246,074
2022-03-14	16.760	17.160	16.380	16.440	15.835	2,228,745
2022-03-11	17.470	17.470	16.460	17.220	16.587	3,120,743
2022-03-10	17.580	18.200	17.440	17.500	16.856	2,396,791
2022-03-09	17.280	17.790	16.370	17.360	16.721	3,257,591
2022-03-08	17.770	18.100	17.140	17.280	16.644	2,213,879
2022-03-07	18.350	18.370	17.530	17.730	17.078	2,119,308
2022-03-04	18.600	18.900	18.250	18.340	17.665	1,582,536
2022-03-03	19.090	19.090	18.500	18.660	17.974	2,102,641
2022-03-02	19.110	19.110	18.660	18.850	18.157	2,152,442
2022-03-01	18.760	19.180	18.380	19.110	18.407	3,544,353
2022-02-28	17.910	19.100	17.910	18.790	18.099	5,605,890
2022-02-25	17.710	18.940	17.710	18.470	17.791	4,834,957
2022-02-24	18.100	18.460	17.210	17.710	17.059	5,306,054
2022-02-23	17.300	18.420	17.050	18.130	17.463	5,958,525
2022-02-22	17.130	17.500	16.660	17.100	16.471	3,528,257
2022-02-21	17.400	17.760	17.150	17.220	16.587	4,376,412
2022-02-18	17.150	17.660	17.090	17.420	16.779	2,976,785
2022-02-17	17.940	18.390	17.270	17.380	16.741	4,236,748
2022-02-16	17.750	17.900	17.500	17.810	17.155	2,419,268
2022-02-15	17.570	18.050	17.350	17.570	16.924	3,009,812
2022-02-14	17.260	17.930	17.150	17.390	16.750	2,625,264
2022-02-11	18.380	18.450	17.210	17.400	16.760	5,996,006
2022-02-10	19.190	19.190	18.320	18.400	17.723	2,961,037

← NewerPage 19 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.