Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.900	19.040	18.210	18.910	18.214	4,817,820
2022-02-08	20.520	20.700	18.570	18.860	18.166	8,263,762
2022-02-07	23.010	23.300	20.180	20.460	19.707	6,513,136
2022-01-28	23.880	23.990	22.110	22.730	21.894	4,651,207
2022-01-27	24.780	24.830	23.570	23.630	22.761	2,934,685
2022-01-26	24.590	25.790	24.280	24.530	23.628	3,535,739
2022-01-25	24.430	25.370	23.760	24.240	23.348	5,061,386
2022-01-24	23.600	25.500	23.600	24.040	23.156	4,358,027
2022-01-21	24.200	24.200	22.630	23.480	22.616	2,853,834
2022-01-20	24.880	24.980	23.430	23.590	22.722	4,847,063
2022-01-19	24.570	25.230	24.040	24.740	23.830	3,703,943
2022-01-18	24.480	26.460	24.010	24.830	23.917	8,943,814
2022-01-17	22.190	25.240	21.870	24.410	23.512	12,439,431
2022-01-14	21.950	22.560	21.420	21.940	21.133	2,562,627
2022-01-13	22.310	22.440	21.320	21.750	20.950	3,175,350
2022-01-12	22.300	22.800	22.210	22.460	21.634	1,342,520
2022-01-11	22.790	23.150	22.210	22.310	21.489	2,245,955
2022-01-10	22.330	23.450	21.800	22.980	22.135	3,502,124
2022-01-07	22.440	23.000	22.130	22.230	21.412	3,152,296
2022-01-06	22.880	23.060	21.930	22.570	21.740	4,413,870
2022-01-05	24.030	24.030	22.780	23.130	22.279	4,275,439
2022-01-04	22.500	24.100	22.400	23.770	22.896	8,026,276
2021-12-31	22.350	23.170	22.080	22.990	22.144	6,069,794
2021-12-30	22.430	22.650	21.810	22.400	21.576	5,013,508
2021-12-29	20.830	22.700	20.240	21.970	21.162	7,628,686
2021-12-28	19.990	21.080	19.920	20.640	19.881	2,467,082
2021-12-27	20.170	20.500	19.760	19.940	19.207	2,009,260
2021-12-24	21.020	21.190	20.020	20.190	19.447	2,452,715
2021-12-23	21.030	21.440	20.560	20.870	20.102	3,237,460
2021-12-22	20.730	22.150	20.540	21.110	20.334	5,186,973
2021-12-21	19.600	20.760	19.600	20.760	19.996	3,558,604
2021-12-20	20.240	20.380	19.660	19.660	18.937	5,154,630
2021-12-17	21.300	21.850	20.860	20.980	20.208	2,895,922
2021-12-16	21.430	22.070	21.200	21.300	20.517	3,058,375
2021-12-15	21.500	22.380	21.300	21.500	20.709	4,867,523
2021-12-14	20.500	22.200	20.440	21.570	20.777	5,793,271
2021-12-13	20.400	21.320	19.870	20.820	20.054	4,682,606
2021-12-10	20.430	20.580	20.050	20.290	19.544	2,669,761
2021-12-09	20.000	21.150	20.000	20.330	19.582	4,657,157
2021-12-08	20.080	20.400	19.540	20.270	19.524	3,604,534
2021-12-07	20.190	20.480	19.540	19.780	19.052	4,378,966
2021-12-06	21.440	21.530	19.800	19.980	19.245	6,829,657
2021-12-03	21.170	21.810	21.060	21.210	20.430	3,864,078
2021-12-02	22.510	22.600	21.340	21.370	20.584	3,835,903
2021-12-01	22.730	22.960	21.550	22.590	21.759	5,197,373
2021-11-30	23.730	24.300	22.200	22.660	21.827	6,470,380
2021-11-29	21.690	23.480	21.390	23.410	22.549	6,663,447
2021-11-26	21.690	22.600	21.540	22.060	21.249	4,258,769
2021-11-25	22.700	22.990	21.910	22.000	21.191	5,426,442
2021-11-24	23.100	23.490	22.430	22.680	21.846	6,474,675
2021-11-23	22.900	24.190	22.750	23.500	22.636	13,745,078
2021-11-22	19.680	23.120	19.600	22.950	22.106	19,015,973
2021-11-19	18.900	20.200	18.800	19.670	18.946	7,670,386
2021-11-18	20.800	20.850	19.100	19.260	18.552	11,821,532
2021-11-17	21.690	21.710	20.290	20.790	20.025	8,499,376
2021-11-16	20.700	22.130	20.500	21.500	20.709	12,249,170
2021-11-15	20.400	21.670	20.170	20.610	19.852	12,689,029
2021-11-12	17.790	19.830	17.790	19.300	18.590	12,421,128
2021-11-11	17.640	18.580	17.480	18.060	17.396	9,061,760
2021-11-10	16.940	18.030	16.750	17.950	17.290	10,252,283

← NewerPage 20 of 21 · 1,219 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.