Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	59.800	66.730	54.800	66.610	66.610	14,522,914
2026-07-20	63.800	65.380	56.700	58.620	58.620	12,429,035
2026-07-17	70.030	70.200	61.990	62.410	62.410	11,160,474
2026-07-16	72.470	74.000	69.500	69.980	69.980	7,841,268
2026-07-15	78.550	79.500	71.800	72.520	72.520	9,496,584
2026-07-14	77.750	78.520	73.360	77.850	77.850	9,235,005
2026-07-13	78.500	79.320	76.380	76.500	76.500	7,566,376
2026-07-10	83.000	87.200	79.010	79.100	79.100	9,737,687
2026-07-09	79.630	83.290	77.010	82.660	82.660	10,257,812
2026-07-08	79.050	81.740	76.060	78.550	78.550	7,861,246
2026-07-07	80.600	81.000	77.210	78.120	78.120	7,165,296
2026-07-06	84.300	85.180	78.900	80.600	80.600	8,908,912
2026-07-03	84.400	88.000	82.700	84.300	84.300	10,096,295
2026-07-02	91.000	91.900	84.880	85.370	85.370	13,518,639
2026-07-01	96.630	99.320	93.580	95.930	95.930	14,701,986
2026-06-30	90.660	97.880	90.300	97.600	97.600	13,793,675
2026-06-29	96.100	100.19	86.860	89.660	89.660	17,154,497
2026-06-26	95.520	101.50	93.270	97.010	97.010	16,564,006
2026-06-25	89.800	96.080	87.300	95.960	95.960	15,899,265
2026-06-24	84.350	88.800	82.760	88.040	88.040	10,497,380
2026-06-23	86.220	88.040	83.410	84.350	84.350	10,523,717
2026-06-22	91.880	93.000	85.670	87.230	87.230	15,570,429
2026-06-18	86.930	90.450	86.000	89.480	89.480	14,396,041
2026-06-17	82.600	89.000	82.520	87.250	87.250	12,668,065
2026-06-16	84.490	86.160	83.130	83.980	83.980	12,279,580
2026-06-15	80.780	84.870	80.290	84.360	84.360	10,914,340
2026-06-12	81.600	83.050	78.800	79.240	79.240	9,580,060
2026-06-11	80.000	81.800	78.880	80.010	80.010	7,550,397
2026-06-10	79.960	81.000	78.310	80.290	80.290	9,143,682
2026-06-09	81.830	82.250	79.080	81.620	81.620	9,484,478
2026-06-08	78.200	82.880	78.200	79.810	79.810	12,037,049
2026-06-05	84.000	87.340	82.980	83.760	83.760	11,116,357
2026-06-04	82.160	86.220	82.000	85.550	85.550	10,541,903
2026-06-03	84.390	87.500	83.000	84.710	84.710	13,233,697
2026-06-02	81.490	83.420	79.200	82.160	82.160	9,208,736
2026-06-01	84.460	84.800	80.230	80.460	80.460	11,573,130
2026-05-29	90.000	91.000	82.430	83.440	83.440	18,401,823
2026-05-28	88.900	90.240	86.210	89.100	89.100	11,729,303
2026-05-27	91.010	93.770	88.400	89.360	89.060	13,242,718
2026-05-26	94.780	94.970	88.010	90.460	90.156	19,854,339
2026-05-25	104.14	104.14	91.180	93.980	93.665	23,162,012
2026-05-22	97.700	104.57	96.110	104.29	103.94	11,632,532
2026-05-21	101.30	102.93	95.000	95.660	95.339	11,947,076
2026-05-20	98.680	99.500	96.600	98.630	98.299	9,222,760
2026-05-19	97.500	101.54	93.930	98.830	98.498	10,228,122
2026-05-18	94.440	101.78	94.420	98.590	98.259	10,939,962
2026-05-15	96.600	99.870	93.050	95.500	95.179	11,966,726
2026-05-14	94.000	99.350	92.300	97.100	96.774	12,025,498
2026-05-13	87.000	95.880	86.910	93.980	93.665	10,876,476
2026-05-12	89.160	90.700	86.680	90.490	90.186	10,432,844
2026-05-11	86.030	92.780	86.030	89.140	88.841	14,185,757
2026-05-08	79.090	85.280	77.770	84.780	84.495	12,063,652
2026-05-07	79.150	80.780	77.780	80.180	79.911	9,288,605
2026-05-06	76.800	79.980	75.000	78.290	78.027	12,838,913
2026-04-30	72.670	78.780	72.670	76.800	76.542	14,882,142
2026-04-29	68.950	71.000	67.600	71.000	70.762	8,284,457
2026-04-28	69.000	70.080	68.000	68.690	68.459	5,290,284
2026-04-27	68.400	70.900	68.390	69.310	69.077	5,863,560
2026-04-24	69.500	70.200	67.010	68.300	68.071	7,424,676
2026-04-23	74.510	74.860	68.100	69.470	69.237	13,061,096

← NewerPage 2 of 5 · 243 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.