Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.610	30.880	29.680	30.440	30.338	4,361,528
2025-10-22	30.770	30.850	30.310	30.610	30.507	3,012,288
2025-10-21	29.700	31.480	29.310	30.760	30.657	7,471,375
2025-10-20	29.060	29.980	28.830	29.320	29.222	5,094,955
2025-10-17	29.610	30.350	28.400	28.550	28.454	7,600,278
2025-10-16	29.890	30.750	29.450	29.600	29.501	7,263,786
2025-10-15	30.350	30.510	29.560	29.710	29.610	9,997,106
2025-10-14	32.000	32.460	30.260	30.350	30.248	8,694,142
2025-10-13	31.250	32.040	30.800	31.660	31.554	9,514,459
2025-10-10	34.100	34.210	32.860	33.330	33.218	7,415,008
2025-10-09	32.990	35.100	32.630	34.420	34.304	10,952,746
2025-09-30	32.580	32.950	32.160	32.430	32.321	5,175,676
2025-09-29	32.710	33.080	31.990	32.680	32.570	5,991,750
2025-09-26	33.650	33.660	31.800	32.340	32.231	9,792,321
2025-09-25	33.400	34.200	32.930	33.800	33.687	8,869,001
2025-09-24	32.000	33.380	31.510	33.380	33.268	7,652,598
2025-09-23	33.200	33.200	30.990	32.000	31.893	8,760,284
2025-09-22	32.100	33.590	32.100	32.860	32.750	10,584,161
2025-09-19	31.360	32.530	31.360	31.710	31.604	6,536,882
2025-09-18	32.050	33.000	31.320	31.620	31.514	8,747,645
2025-09-17	31.170	32.280	30.800	31.920	31.813	7,396,966
2025-09-16	31.350	31.660	30.100	31.160	31.055	9,988,655
2025-09-15	32.050	32.610	31.180	31.220	31.115	8,358,213
2025-09-12	32.000	32.200	31.500	32.090	31.982	6,705,275
2025-09-11	31.370	32.220	30.930	32.140	32.032	8,551,485
2025-09-10	31.380	32.100	30.770	31.410	31.305	7,237,567
2025-09-09	32.700	32.730	31.160	31.360	31.255	6,562,534
2025-09-08	32.460	33.360	31.950	32.700	32.590	9,161,600
2025-09-05	31.600	32.750	31.310	32.390	32.281	6,730,263
2025-09-04	32.000	32.870	31.010	31.990	31.883	8,408,888
2025-09-03	32.220	32.740	31.590	32.010	31.903	6,537,925
2025-09-02	33.700	34.450	31.500	32.340	32.231	11,803,904
2025-09-01	34.490	34.960	32.350	33.920	33.806	14,661,770
2025-08-29	33.690	34.680	32.900	34.590	34.474	10,358,114
2025-08-28	32.720	33.970	32.520	33.600	33.487	10,588,525
2025-08-27	34.240	35.100	32.900	32.970	32.859	11,907,316
2025-08-26	32.110	35.400	32.030	34.270	34.155	18,898,460
2025-08-25	32.590	33.150	31.810	32.400	32.291	12,867,310
2025-08-22	32.300	33.090	31.420	32.290	32.182	15,660,737
2025-08-21	32.880	34.380	32.100	33.250	33.138	13,217,428
2025-08-20	32.000	33.850	31.400	32.880	32.770	12,053,704
2025-08-19	31.940	33.480	31.700	32.020	31.913	8,417,658
2025-08-18	30.370	32.490	29.890	32.360	32.251	12,425,552
2025-08-15	29.710	30.350	29.700	30.240	30.139	5,571,097
2025-08-14	30.780	30.850	29.730	29.800	29.700	7,167,199
2025-08-13	29.990	30.880	29.620	30.720	30.617	10,778,421
2025-08-12	28.080	30.510	28.040	30.030	29.929	14,939,155
2025-08-11	27.950	28.460	27.820	28.020	27.926	6,938,997
2025-08-08	27.790	28.880	27.630	28.100	28.006	9,916,271
2025-08-07	27.550	29.490	27.550	27.820	27.727	14,457,992
2025-08-06	26.960	27.610	26.670	27.360	27.268	5,355,329
2025-08-05	27.500	27.510	26.860	26.970	26.880	5,407,569
2025-08-04	27.090	27.630	26.920	27.350	27.258	5,582,815
2025-08-01	27.350	28.010	27.180	27.430	27.338	6,474,133
2025-07-31	27.810	28.200	27.090	27.350	27.258	7,595,645
2025-07-30	27.710	28.070	27.310	27.880	27.786	5,352,078
2025-07-29	27.800	29.180	27.610	27.930	27.836	5,369,075
2025-07-28	28.000	28.280	27.610	27.750	27.657	4,530,973
2025-07-25	27.140	28.500	27.040	27.970	27.876	8,363,386
2025-07-24	27.020	27.460	26.700	27.210	27.119	5,897,727

← NewerPage 5 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.