Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	71.060	75.480	70.500	74.150	73.901	9,449,049
2026-04-21	70.000	73.370	69.690	71.460	71.220	8,105,217
2026-04-20	70.090	71.380	68.080	70.670	70.433	7,603,906
2026-04-17	69.580	70.770	68.630	69.680	69.446	7,095,260
2026-04-16	64.480	69.690	64.460	69.360	69.127	10,860,841
2026-04-15	66.500	67.430	64.600	65.080	64.862	9,192,326
2026-04-14	67.680	68.090	66.310	66.430	66.207	8,654,038
2026-04-13	68.990	69.880	66.660	67.160	66.935	7,603,862
2026-04-10	67.020	69.180	66.030	68.150	67.921	9,823,961
2026-04-09	65.360	70.510	64.760	67.350	67.124	11,371,113
2026-04-08	64.200	65.960	62.660	65.650	65.430	12,144,240
2026-04-07	62.000	65.880	61.500	62.240	62.031	10,069,056
2026-04-03	59.480	63.730	59.020	62.250	62.041	13,135,161
2026-04-02	57.540	60.610	57.170	58.520	58.324	9,980,616
2026-04-01	58.300	58.780	57.030	57.810	57.616	7,590,573
2026-03-31	57.200	58.050	55.960	56.830	56.639	6,869,982
2026-03-30	56.580	58.160	55.000	57.480	57.287	10,389,393
2026-03-27	56.820	59.000	55.350	57.930	57.736	13,361,961
2026-03-26	60.160	60.220	57.050	57.820	57.626	11,920,437
2026-03-25	60.880	62.940	59.580	60.360	60.157	9,248,113
2026-03-24	59.310	60.320	56.650	60.160	59.958	10,618,174
2026-03-23	59.120	59.950	57.210	58.040	57.845	10,770,510
2026-03-20	57.600	62.100	57.600	60.040	59.838	18,139,750
2026-03-19	56.000	58.500	55.600	56.530	56.340	10,088,454
2026-03-18	55.120	57.360	55.120	56.430	56.241	7,741,291
2026-03-17	58.050	58.050	54.700	55.120	54.935	11,146,213
2026-03-16	57.980	58.820	56.320	57.850	57.656	12,119,482
2026-03-13	63.630	64.000	58.520	58.530	58.334	20,998,938
2026-03-12	63.410	65.180	62.500	64.240	64.024	10,160,964
2026-03-11	64.060	65.900	63.100	63.600	63.387	12,081,963
2026-03-10	57.970	65.500	57.530	64.930	64.712	17,842,324
2026-03-09	54.000	57.500	53.300	57.130	56.938	13,612,084
2026-03-06	54.940	57.800	53.030	56.400	56.211	12,599,392
2026-03-05	53.430	60.000	53.000	56.880	56.689	16,822,813
2026-03-04	52.000	54.600	51.080	51.730	51.556	8,527,287
2026-03-03	52.820	55.080	52.250	52.530	52.354	12,599,758
2026-03-02	52.520	54.200	52.000	53.350	53.171	9,261,699
2026-02-27	50.150	53.990	50.150	53.740	53.560	11,025,445
2026-02-26	50.700	51.930	48.970	50.800	50.630	8,172,482
2026-02-25	48.790	51.500	47.770	50.030	49.862	8,538,157
2026-02-24	49.010	49.600	47.750	48.540	48.377	5,765,695
2026-02-13	49.320	49.710	48.300	48.430	48.267	5,432,804
2026-02-12	48.740	49.780	48.090	49.400	49.234	5,972,295
2026-02-11	48.900	49.500	48.020	48.260	48.098	5,565,767
2026-02-10	50.800	51.250	48.460	48.500	48.337	8,818,357
2026-02-09	48.490	52.150	47.500	50.310	50.141	14,915,006
2026-02-06	47.330	48.920	46.200	47.720	47.560	10,118,693
2026-02-05	48.000	50.190	47.450	48.070	47.909	10,543,716
2026-02-04	48.500	51.900	48.250	48.960	48.796	10,663,460
2026-02-03	44.040	50.000	44.040	49.510	49.344	17,442,786
2026-02-02	45.990	45.990	43.400	43.410	43.264	7,550,775
2026-01-30	44.320	46.400	43.930	45.950	45.796	7,777,880
2026-01-29	46.980	47.490	44.550	44.800	44.650	11,271,698
2026-01-28	47.360	48.020	45.750	47.140	46.982	15,688,415
2026-01-27	45.530	48.850	44.010	48.270	48.108	19,512,201
2026-01-26	44.720	45.470	42.950	43.420	43.274	7,550,673
2026-01-23	42.400	45.540	41.860	44.770	44.620	10,558,953
2026-01-22	42.520	43.000	41.570	42.050	41.909	4,174,698
2026-01-21	41.780	42.600	41.380	42.400	42.258	6,651,821
2026-01-20	43.020	43.200	41.230	41.780	41.640	7,188,396

← NewerPage 3 of 21 · 1,217 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.