Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	21.300	21.490	20.390	20.600	19.984	4,801,509
2023-10-30	20.230	21.580	20.010	21.300	20.663	9,138,581
2023-10-27	20.300	20.770	19.630	20.300	19.693	11,927,524
2023-10-26	18.660	19.530	18.550	19.470	18.888	4,736,966
2023-10-25	18.490	19.070	18.360	18.800	18.238	3,146,774
2023-10-24	18.360	18.580	17.950	18.480	17.927	2,938,664
2023-10-23	18.250	18.570	18.000	18.280	17.733	2,892,280
2023-10-20	18.870	18.870	18.300	18.380	17.830	2,233,836
2023-10-19	18.550	19.200	18.550	18.770	18.209	3,184,229
2023-10-18	19.110	19.250	18.680	18.780	18.218	2,843,715
2023-10-17	19.000	19.300	18.600	19.070	18.500	4,182,981
2023-10-16	19.700	19.800	18.900	19.030	18.461	5,495,972
2023-10-13	18.960	19.740	18.710	19.560	18.975	6,423,004
2023-10-12	18.860	19.050	18.310	18.960	18.393	5,746,477
2023-10-11	18.130	18.960	17.910	18.670	18.112	7,457,212
2023-10-10	18.100	18.300	17.920	18.130	17.588	3,315,156
2023-10-09	17.660	18.450	17.550	18.160	17.617	5,321,439
2023-09-28	17.010	17.810	16.970	17.690	17.161	3,237,809
2023-09-27	17.360	17.500	17.100	17.140	16.628	2,582,269
2023-09-26	17.500	17.700	17.270	17.320	16.802	2,990,818
2023-09-25	17.810	17.980	17.420	17.610	17.083	4,857,672
2023-09-22	16.500	17.940	16.500	17.860	17.326	10,520,325
2023-09-21	15.390	16.730	15.390	16.650	16.152	5,706,303
2023-09-20	15.740	15.890	15.450	15.530	15.066	1,743,842
2023-09-19	15.930	15.930	15.430	15.670	15.201	2,701,074
2023-09-18	16.000	16.200	15.730	15.820	15.347	2,738,512
2023-09-15	16.120	16.320	15.760	15.990	15.512	2,969,641
2023-09-14	16.440	16.500	15.920	16.260	15.774	4,818,702
2023-09-13	17.180	17.180	16.110	16.450	15.958	7,470,289
2023-09-12	17.900	18.100	17.410	17.750	17.219	4,870,694
2023-09-11	17.260	18.170	17.120	17.900	17.365	7,926,780
2023-09-08	16.860	17.680	16.860	17.240	16.725	6,335,338
2023-09-07	16.910	17.100	16.700	16.760	16.259	3,581,663
2023-09-06	16.940	17.110	16.650	17.030	16.521	2,783,234
2023-09-05	16.780	17.060	16.630	16.760	16.259	3,078,299
2023-09-04	17.180	17.190	16.460	16.720	16.220	3,978,641
2023-09-01	17.020	17.280	16.830	17.020	16.511	3,712,194
2023-08-31	16.700	17.160	16.650	17.040	16.531	6,566,954
2023-08-30	15.750	16.890	15.750	16.680	16.181	8,705,145
2023-08-29	13.700	16.150	13.700	15.780	15.308	8,190,056
2023-08-28	14.780	14.880	13.550	13.790	13.378	2,975,410
2023-08-25	14.220	14.300	13.810	13.940	13.523	1,860,361
2023-08-24	14.150	14.610	14.120	14.260	13.834	1,972,528
2023-08-23	14.710	14.710	14.200	14.220	13.795	1,632,325
2023-08-22	14.660	14.880	14.260	14.790	14.348	1,783,806
2023-08-21	14.740	15.020	14.590	14.710	14.270	1,728,892
2023-08-18	14.950	15.230	14.790	14.790	14.348	1,999,758
2023-08-17	14.800	15.020	14.700	14.940	14.493	1,501,332
2023-08-16	15.180	15.290	14.820	14.840	14.396	1,531,044
2023-08-15	15.600	15.600	15.100	15.240	14.784	1,483,907
2023-08-14	15.610	15.690	15.330	15.470	15.007	1,459,525
2023-08-11	15.950	15.990	15.590	15.610	15.143	1,540,535
2023-08-10	15.910	16.050	15.700	15.910	15.434	2,042,410
2023-08-09	16.180	16.230	15.880	16.010	15.531	1,530,505
2023-08-08	16.320	16.540	16.060	16.180	15.696	1,925,880
2023-08-07	16.180	16.360	16.120	16.180	15.696	1,512,207
2023-08-04	16.140	16.460	16.110	16.280	15.793	2,016,801
2023-08-03	16.300	16.300	15.980	16.140	15.657	1,811,769
2023-08-02	16.330	16.510	16.190	16.260	15.774	1,514,553
2023-08-01	16.440	16.530	16.200	16.400	15.910	1,908,197

← NewerPage 13 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.