Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	26.060	27.240	26.060	26.940	26.850	5,424,974
2025-07-22	26.090	27.110	25.960	26.350	26.262	6,571,840
2025-07-21	26.300	26.310	25.600	26.160	26.072	5,346,713
2025-07-18	26.670	26.980	26.030	26.100	26.012	6,004,935
2025-07-17	26.430	26.920	26.250	26.610	26.521	4,125,669
2025-07-16	25.870	26.800	25.720	26.430	26.341	6,630,638
2025-07-15	24.600	26.150	24.410	25.910	25.823	8,666,654
2025-07-14	24.710	25.100	24.500	24.620	24.537	5,078,292
2025-07-11	25.440	25.440	24.370	24.810	24.727	6,375,361
2025-07-10	25.450	25.700	25.080	25.180	25.096	3,493,154
2025-07-09	25.490	25.590	25.030	25.410	25.325	5,241,299
2025-07-08	24.930	25.980	24.930	25.580	25.494	5,953,941
2025-07-07	25.000	25.420	24.730	24.900	24.816	5,094,424
2025-07-04	26.640	26.700	24.930	25.250	25.165	10,104,372
2025-07-03	25.750	26.980	25.750	26.770	26.680	6,293,429
2025-07-02	25.770	26.130	25.370	25.800	25.713	3,104,832
2025-07-01	25.830	26.100	25.240	25.920	25.833	3,596,538
2025-06-30	25.300	26.080	25.260	25.710	25.624	4,546,498
2025-06-27	25.290	25.670	24.810	25.280	25.195	3,736,591
2025-06-26	25.330	26.160	25.190	25.290	25.205	5,705,355
2025-06-25	25.460	25.620	24.660	25.320	25.235	5,219,047
2025-06-24	24.900	25.690	24.800	25.430	25.345	4,729,414
2025-06-23	24.200	25.180	24.200	24.990	24.906	4,532,870
2025-06-20	24.860	25.090	24.200	24.580	24.498	4,066,410
2025-06-19	24.810	25.390	24.520	24.920	24.836	7,222,714
2025-06-18	23.600	24.990	23.540	24.810	24.727	8,475,734
2025-06-17	23.010	24.230	23.010	23.870	23.790	8,111,458
2025-06-16	22.610	23.340	22.500	22.870	22.793	3,749,111
2025-06-13	23.230	23.490	22.610	22.800	22.724	4,236,890
2025-06-12	23.140	24.300	23.040	23.470	23.391	6,403,082
2025-06-11	22.990	23.680	22.890	23.190	23.112	2,993,049
2025-06-10	23.660	24.010	22.820	23.100	23.022	4,342,276
2025-06-09	23.190	24.240	22.900	23.850	23.571	8,006,990
2025-06-06	23.400	23.400	22.500	22.920	22.652	2,984,898
2025-06-05	22.300	23.110	21.820	22.980	22.711	4,419,844
2025-06-04	22.570	23.090	22.360	22.670	22.404	3,616,008
2025-06-03	22.160	22.500	22.150	22.350	22.088	2,191,047
2025-05-30	22.510	22.590	22.040	22.380	22.118	3,272,449
2025-05-29	22.250	22.970	22.250	22.710	22.444	5,326,685
2025-05-28	21.590	22.220	21.570	21.880	21.624	3,557,938
2025-05-27	22.240	22.380	21.520	21.570	21.317	5,362,536
2025-05-26	22.460	22.880	22.210	22.300	22.039	4,252,601
2025-05-23	22.720	23.370	22.400	22.510	22.246	4,109,679
2025-05-22	22.850	23.190	22.720	22.830	22.563	2,616,172
2025-05-21	23.200	23.400	22.620	22.920	22.652	3,785,500
2025-05-20	23.160	23.650	22.920	23.210	22.938	3,344,228
2025-05-19	23.230	23.380	22.550	23.110	22.839	4,173,023
2025-05-16	23.170	23.750	23.090	23.250	22.978	2,904,397
2025-05-15	23.900	23.900	23.110	23.170	22.899	5,230,831
2025-05-14	23.990	24.340	23.810	23.890	23.610	4,960,848
2025-05-13	25.300	25.500	23.890	24.150	23.867	8,180,307
2025-05-12	24.630	24.740	23.900	24.630	24.342	8,233,916
2025-05-09	23.960	24.120	23.060	23.810	23.531	5,220,180
2025-05-08	23.910	24.880	23.810	24.160	23.877	5,922,763
2025-05-07	24.750	25.120	23.750	24.040	23.758	5,670,194
2025-05-06	23.780	24.290	23.770	24.240	23.956	4,938,897
2025-04-30	23.050	24.200	22.780	23.780	23.501	8,693,544
2025-04-29	23.060	23.500	22.840	22.890	22.622	4,307,394
2025-04-28	23.420	23.660	22.860	23.120	22.849	6,896,852
2025-04-25	24.200	24.200	22.830	23.640	23.363	10,052,326

← NewerPage 6 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.