Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	23.900	24.540	23.620	24.520	24.233	6,416,130
2025-04-23	23.480	25.180	23.480	23.970	23.689	11,040,243
2025-04-22	23.400	23.650	22.610	22.720	22.454	5,190,150
2025-04-21	22.220	23.770	22.080	23.480	23.205	8,177,521
2025-04-18	21.050	22.440	20.980	22.160	21.900	6,845,961
2025-04-17	21.000	21.720	21.000	21.140	20.892	3,244,044
2025-04-16	21.600	21.700	20.710	21.290	21.041	5,607,016
2025-04-15	21.840	22.090	21.150	21.730	21.475	7,190,557
2025-04-14	23.330	23.380	21.910	22.030	21.772	11,487,440
2025-04-11	20.450	22.330	20.340	21.760	21.505	14,503,945
2025-04-10	21.200	22.260	20.240	20.770	20.527	20,935,124
2025-04-09	19.060	19.800	18.030	19.570	19.341	13,695,349
2025-04-08	21.100	21.800	19.410	19.970	19.736	15,193,907
2025-04-07	23.000	23.060	20.560	20.830	20.586	16,411,902
2025-04-03	28.600	28.950	24.900	25.700	25.399	16,887,643
2025-04-02	28.600	29.540	28.490	29.130	28.789	5,167,576
2025-04-01	28.600	29.740	28.250	28.400	28.067	7,129,027
2025-03-31	27.470	28.330	27.020	28.180	27.850	4,710,126
2025-03-28	27.750	28.300	27.460	27.800	27.474	3,573,939
2025-03-27	26.980	28.480	26.400	27.790	27.464	5,501,013
2025-03-26	26.490	27.500	26.490	27.000	26.684	3,788,387
2025-03-25	27.180	27.580	26.440	26.600	26.288	3,199,937
2025-03-24	27.150	27.590	26.600	27.180	26.862	3,980,496
2025-03-21	28.300	28.450	27.000	27.150	26.832	7,411,519
2025-03-20	27.060	29.210	26.710	28.800	28.463	8,794,297
2025-03-19	27.240	27.240	26.740	27.050	26.733	3,081,819
2025-03-18	27.800	27.880	27.210	27.280	26.960	3,410,835
2025-03-17	27.370	27.770	27.050	27.110	26.792	2,977,665
2025-03-14	26.300	27.600	26.190	27.360	27.040	6,119,691
2025-03-13	27.840	28.020	26.240	26.300	25.992	8,612,125
2025-03-12	28.900	30.000	27.880	27.900	27.573	5,903,104
2025-03-11	27.720	28.250	27.610	27.910	27.583	3,975,548
2025-03-10	28.690	28.870	27.860	28.280	27.949	5,282,909
2025-03-07	28.660	29.000	28.250	28.680	28.344	4,875,024
2025-03-06	29.000	29.160	28.250	28.800	28.463	6,564,195
2025-03-05	28.280	28.680	27.850	28.110	27.781	4,954,183
2025-03-04	26.880	28.460	26.880	28.230	27.899	6,993,104
2025-03-03	27.040	27.990	26.720	27.230	26.911	6,049,110
2025-02-28	28.650	28.720	27.000	27.150	26.832	9,455,775
2025-02-27	29.700	29.700	28.300	28.850	28.512	7,784,750
2025-02-26	29.620	29.870	28.850	29.480	29.135	7,199,956
2025-02-25	29.040	30.700	27.880	29.600	29.253	15,885,277
2025-02-24	31.300	31.660	30.290	30.560	30.202	6,409,669
2025-02-21	32.200	32.260	30.680	31.400	31.032	10,140,238
2025-02-20	30.890	32.480	30.650	32.180	31.803	9,747,615
2025-02-19	29.100	30.650	29.050	30.380	30.024	7,671,811
2025-02-18	29.000	29.950	28.900	29.280	28.937	6,845,417
2025-02-17	29.800	30.000	28.600	29.130	28.789	8,245,298
2025-02-14	30.400	30.900	29.300	29.600	29.253	6,940,579
2025-02-13	31.590	31.900	30.280	30.510	30.153	8,572,772
2025-02-12	30.180	31.800	29.700	31.780	31.408	8,738,082
2025-02-11	30.020	30.690	29.380	30.320	29.965	8,751,794
2025-02-10	29.280	30.190	28.080	29.980	29.629	10,874,560
2025-02-07	28.900	30.000	28.400	28.940	28.601	9,847,854
2025-02-06	26.490	28.550	26.400	28.410	28.077	7,982,378
2025-02-05	27.410	27.560	26.530	26.770	26.456	5,533,248
2025-01-27	27.570	27.930	27.050	27.190	26.872	5,569,947
2025-01-24	26.200	27.750	26.200	27.650	27.326	11,607,344
2025-01-23	28.000	28.300	25.880	26.430	26.120	15,703,916
2025-01-22	28.580	28.980	28.200	28.500	28.166	8,110,560

← NewerPage 7 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.