Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	43.270	43.680	42.420	42.830	42.686	5,931,849
2026-01-16	42.740	43.390	41.740	42.980	42.836	7,225,827
2026-01-15	41.100	42.930	40.880	42.700	42.557	10,445,410
2026-01-14	42.800	43.280	40.800	41.140	41.002	13,255,550
2026-01-13	43.760	44.100	42.260	42.540	42.397	8,919,423
2026-01-12	42.120	44.360	40.960	43.310	43.165	16,080,485
2026-01-09	39.800	43.490	39.500	42.520	42.377	11,239,639
2026-01-08	39.830	40.340	39.010	39.970	39.836	7,177,464
2026-01-07	39.310	40.180	38.610	40.090	39.955	6,390,947
2026-01-06	38.860	40.750	38.600	39.500	39.367	7,231,762
2026-01-05	38.940	39.380	38.380	38.860	38.730	6,917,078
2025-12-31	38.300	39.290	38.000	38.490	38.361	5,704,197
2025-12-30	37.090	38.540	36.870	38.090	37.962	5,900,133
2025-12-29	37.570	37.970	37.030	37.090	36.966	5,076,534
2025-12-26	37.170	39.290	36.930	37.600	37.474	7,278,422
2025-12-25	37.840	38.210	36.910	37.100	36.975	5,475,378
2025-12-24	36.910	38.100	36.700	38.100	37.972	6,390,935
2025-12-23	37.100	37.380	36.600	36.960	36.836	5,170,684
2025-12-22	37.180	37.580	36.330	37.100	36.975	7,081,897
2025-12-19	36.080	37.740	35.820	36.850	36.726	8,891,561
2025-12-18	35.800	37.180	35.620	36.220	36.098	6,633,294
2025-12-17	34.670	36.250	34.660	35.870	35.750	6,076,439
2025-12-16	35.110	35.580	34.550	34.990	34.873	5,322,675
2025-12-15	36.240	36.280	34.980	35.150	35.032	6,811,978
2025-12-12	35.250	36.840	35.250	36.100	35.979	6,194,375
2025-12-11	36.800	37.000	35.860	35.990	35.869	6,703,004
2025-12-10	36.010	36.500	35.160	36.410	36.288	7,979,150
2025-12-09	35.740	36.780	35.420	36.390	36.268	11,836,289
2025-12-08	33.200	35.890	32.920	35.830	35.710	14,276,692
2025-12-05	32.850	33.200	32.530	33.020	32.909	4,958,225
2025-12-04	32.890	32.890	32.200	32.700	32.590	6,260,235
2025-12-03	32.260	33.300	32.240	32.930	32.819	8,012,667
2025-12-02	31.250	32.770	31.150	32.290	32.182	7,736,806
2025-12-01	31.220	31.780	30.600	31.710	31.604	6,269,660
2025-11-28	30.020	31.400	30.020	31.130	31.026	6,490,406
2025-11-27	30.010	30.440	29.830	29.900	29.800	3,542,433
2025-11-26	29.890	30.350	29.580	29.850	29.750	4,031,573
2025-11-25	29.310	30.690	29.230	29.920	29.820	6,124,565
2025-11-24	28.670	29.220	28.550	29.010	28.913	4,083,654
2025-11-21	29.110	29.390	28.390	28.670	28.574	4,119,878
2025-11-20	30.020	30.370	29.200	29.280	29.182	3,621,064
2025-11-19	30.020	30.130	29.560	29.700	29.600	2,598,480
2025-11-18	29.900	30.300	29.800	30.000	29.899	3,174,669
2025-11-17	30.650	30.740	29.930	30.110	30.009	3,965,606
2025-11-14	31.080	31.410	30.500	30.680	30.577	5,225,529
2025-11-13	31.800	31.920	31.120	31.270	31.165	4,261,358
2025-11-12	30.500	32.250	30.320	31.780	31.673	10,123,340
2025-11-11	31.580	31.800	30.220	30.500	30.398	12,917,116
2025-11-10	33.550	34.180	32.160	32.410	32.301	8,295,439
2025-11-07	34.060	34.300	33.350	33.870	33.756	6,586,072
2025-11-06	34.690	34.850	33.620	34.230	34.115	9,816,344
2025-11-05	33.000	34.840	32.300	34.690	34.574	12,367,508
2025-11-04	33.750	34.270	33.230	33.410	33.298	13,117,433
2025-11-03	31.810	32.970	31.070	32.790	32.680	9,442,996
2025-10-31	32.000	32.850	31.680	32.090	31.982	5,638,852
2025-10-30	32.480	32.480	31.480	31.910	31.803	7,431,042
2025-10-29	32.840	32.920	31.770	32.480	32.371	6,108,967
2025-10-28	33.000	33.190	32.230	32.560	32.451	8,232,224
2025-10-27	33.340	33.750	32.410	32.840	32.730	16,721,877
2025-10-24	30.580	31.990	30.580	31.870	31.763	5,973,426

← NewerPage 4 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.