Lens Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27.200	27.320	26.400	26.600	26.364	72,926,928
2026-04-22	26.600	27.340	26.570	27.250	27.008	84,333,551
2026-04-21	27.060	27.100	26.320	26.840	26.602	87,720,854
2026-04-20	26.880	27.810	26.880	27.200	26.959	157,133,120
2026-04-17	25.460	26.500	25.310	25.990	25.759	140,754,053
2026-04-16	26.990	27.180	24.940	25.640	25.412	244,867,529
2026-04-15	30.400	30.520	29.360	29.590	29.327	80,702,333
2026-04-14	30.070	30.500	29.760	30.150	29.882	77,660,637
2026-04-13	29.750	30.130	29.450	29.710	29.446	76,304,863
2026-04-10	30.070	30.790	29.830	30.130	29.863	91,877,673
2026-04-09	29.310	30.190	29.020	29.670	29.407	77,695,488
2026-04-08	28.970	29.970	28.800	29.970	29.704	108,630,191
2026-04-07	28.600	29.190	28.060	28.290	28.039	68,223,595
2026-04-03	27.700	28.650	27.150	27.920	27.672	58,752,766
2026-04-02	28.400	28.490	27.120	27.480	27.236	52,748,456
2026-04-01	28.740	29.260	28.370	28.620	28.366	58,247,681
2026-03-31	28.310	28.910	27.970	27.980	27.732	47,903,186
2026-03-30	28.160	28.350	27.670	28.300	28.049	49,246,705
2026-03-27	28.510	29.110	28.280	28.700	28.445	42,358,255
2026-03-26	29.420	30.100	28.840	28.950	28.693	61,050,883
2026-03-25	28.300	29.800	28.300	29.400	29.139	76,202,960
2026-03-24	28.380	28.500	27.260	28.000	27.751	46,165,308
2026-03-23	28.800	28.980	27.600	27.880	27.633	68,809,353
2026-03-20	29.900	30.180	29.320	29.350	29.089	43,116,137
2026-03-19	30.120	30.210	29.540	29.730	29.466	51,077,005
2026-03-18	30.780	30.870	30.180	30.630	30.358	39,272,945
2026-03-17	31.500	31.770	30.520	30.560	30.289	44,154,447
2026-03-16	31.500	31.630	30.630	31.190	30.913	39,831,840
2026-03-13	31.760	32.030	31.430	31.510	31.230	36,030,243
2026-03-12	32.330	32.790	31.720	32.020	31.736	45,119,869
2026-03-11	32.440	33.290	32.360	32.490	32.202	54,458,227
2026-03-10	32.010	32.870	32.000	32.560	32.271	58,049,474
2026-03-09	31.700	31.700	30.600	31.450	31.171	61,781,980
2026-03-06	32.220	32.580	31.950	32.410	32.122	40,932,710
2026-03-05	32.700	32.950	32.150	32.390	32.103	47,569,547
2026-03-04	32.070	32.750	31.660	32.060	31.775	61,058,793
2026-03-03	33.930	34.220	32.380	32.510	32.221	78,944,457
2026-03-02	34.130	34.800	33.610	33.950	33.649	90,330,201
2026-02-27	35.280	35.420	34.580	35.170	34.858	59,977,683
2026-02-26	34.980	35.910	34.880	35.530	35.215	99,125,783
2026-02-25	34.290	34.940	33.930	34.680	34.372	66,117,931
2026-02-24	34.730	34.840	34.060	34.340	34.035	48,726,823
2026-02-13	34.540	34.840	34.280	34.290	33.986	42,816,218
2026-02-12	34.490	34.990	34.400	34.770	34.461	49,088,135
2026-02-11	34.950	35.220	34.400	34.490	34.184	56,167,469
2026-02-10	35.220	35.600	34.980	35.100	34.788	47,805,397
2026-02-09	36.000	36.060	35.160	35.360	35.046	61,858,117
2026-02-06	35.000	36.070	34.590	35.200	34.888	56,324,735
2026-02-05	36.510	36.510	35.130	35.440	35.125	69,887,529
2026-02-04	37.100	37.580	36.250	36.960	36.632	70,099,080
2026-02-03	36.400	37.680	35.970	37.360	37.028	100,369,777
2026-02-02	36.020	37.150	35.630	35.800	35.482	71,485,584
2026-01-30	37.000	37.000	35.300	36.350	36.027	110,746,798
2026-01-29	38.050	39.300	37.360	37.540	37.207	109,439,440
2026-01-28	38.990	39.250	37.610	37.920	37.583	91,571,742
2026-01-27	38.550	39.250	38.350	38.720	38.376	96,935,024
2026-01-26	42.100	42.100	38.350	38.930	38.584	205,132,023
2026-01-23	37.150	42.600	37.150	42.600	42.222	272,354,750
2026-01-22	37.800	38.070	36.740	37.060	36.731	124,026,042
2026-01-21	37.950	38.730	37.650	37.750	37.415	102,195,652

← NewerPage 3 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.4500 CNY
2025-10-28	0.1000 CNY
2025-06-18	0.4000 CNY
2024-06-26	0.3000 CNY
2023-06-01	0.2000 CNY
2022-06-01	0.1000 CNY
2021-07-16	0.3500 CNY
2020-07-01	0.2580 CNY
2019-07-11	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.