Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.930	18.700	17.580	18.460	18.244	5,880,613
2024-07-25	17.700	18.060	17.080	17.820	17.611	6,695,445
2024-07-24	18.530	18.850	17.630	17.820	17.611	6,742,239
2024-07-23	19.580	19.620	18.570	18.600	18.382	6,140,838
2024-07-22	19.990	19.990	19.280	19.580	19.351	6,410,760
2024-07-19	19.900	20.550	19.760	20.030	19.795	6,124,080
2024-07-18	19.750	20.250	19.530	20.200	19.963	8,400,659
2024-07-17	21.100	21.190	20.030	20.280	20.042	9,791,941
2024-07-16	20.010	21.680	20.000	21.370	21.120	17,102,801
2024-07-15	18.800	20.610	18.660	20.080	19.845	15,469,623
2024-07-12	18.850	19.300	18.070	18.860	18.639	12,387,073
2024-07-11	18.050	19.880	17.870	19.650	19.420	13,202,883
2024-07-10	17.400	18.180	17.350	17.830	17.621	5,390,963
2024-07-09	16.530	17.680	16.050	17.470	17.265	7,441,104
2024-07-08	16.380	16.590	16.130	16.150	15.961	2,832,818
2024-07-05	16.550	16.550	16.550	16.550	16.356	0
2024-07-04	16.880	17.200	16.440	16.550	16.356	3,452,780
2024-07-03	16.920	17.190	16.810	16.910	16.712	2,833,354
2024-07-02	17.580	17.680	16.910	17.000	16.801	4,089,852
2024-07-01	18.500	18.500	16.920	17.590	17.384	8,002,660
2024-06-28	17.550	18.800	17.400	18.390	18.175	6,289,114
2024-06-27	17.720	18.440	17.650	17.700	17.493	5,153,300
2024-06-26	17.530	18.100	17.170	18.020	17.611	4,948,791
2024-06-25	18.250	18.370	17.400	17.550	17.152	4,799,029
2024-06-24	18.870	19.250	18.210	18.290	17.875	4,548,253
2024-06-21	18.730	19.250	18.540	19.070	18.637	4,043,460
2024-06-20	18.990	19.460	18.820	18.880	18.452	4,507,358
2024-06-19	19.350	19.390	18.560	18.990	18.559	5,561,836
2024-06-18	18.860	19.800	18.750	19.320	18.882	8,669,947
2024-06-17	18.050	18.740	17.820	18.500	18.080	4,968,938
2024-06-14	17.980	18.130	17.800	18.070	17.660	3,204,564
2024-06-13	17.860	18.390	17.810	18.130	17.719	6,044,537
2024-06-12	18.000	18.580	17.860	17.860	17.455	7,431,559
2024-06-11	16.560	17.860	16.540	17.780	17.377	6,007,060
2024-06-07	16.990	17.320	16.650	16.770	16.390	2,786,402
2024-06-06	17.330	17.570	16.840	16.980	16.595	3,837,527
2024-06-05	17.420	17.710	17.280	17.330	16.937	2,397,376
2024-06-04	17.990	17.990	17.350	17.470	17.074	3,609,466
2024-06-03	18.250	18.350	17.730	17.850	17.445	3,911,050
2024-05-31	17.650	18.440	17.650	18.010	17.602	4,586,549
2024-05-30	17.330	17.920	17.130	17.710	17.308	3,554,658
2024-05-29	17.660	17.790	17.400	17.550	17.152	3,510,946
2024-05-28	18.000	18.140	17.620	17.670	17.269	3,876,723
2024-05-27	17.940	18.130	17.320	17.860	17.455	4,697,241
2024-05-24	18.570	18.630	17.870	17.900	17.494	6,376,504
2024-05-23	19.290	19.290	18.390	18.450	18.032	6,665,567
2024-05-22	19.570	19.650	18.850	19.280	18.843	8,416,282
2024-05-21	19.290	19.980	19.060	19.520	19.077	10,923,968
2024-05-20	19.710	19.740	18.920	19.400	18.960	13,704,897
2024-05-17	17.990	19.660	17.980	19.270	18.833	8,341,656
2024-05-16	18.200	18.270	18.000	18.040	17.631	2,764,322
2024-05-15	18.200	18.440	17.940	18.070	17.660	1,954,487
2024-05-14	18.300	18.600	18.170	18.170	17.758	2,710,792
2024-05-13	18.350	18.390	17.900	18.200	17.787	3,986,709
2024-05-10	19.250	19.250	18.290	18.350	17.934	6,407,513
2024-05-09	19.210	19.300	19.020	19.200	18.765	3,562,173
2024-05-08	20.100	20.100	19.060	19.110	18.677	5,783,593
2024-05-07	20.240	20.520	19.810	19.980	19.527	6,368,483
2024-05-06	19.830	20.850	19.810	20.290	19.830	9,119,827
2024-04-30	20.100	20.300	19.430	19.570	19.126	5,371,803

← NewerPage 10 of 21 · 1,218 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.