Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	27.340	29.300	27.210	28.980	28.641	14,616,762
2025-01-20	25.950	27.660	25.600	27.330	27.010	12,376,489
2025-01-17	24.980	25.900	24.710	25.560	25.261	7,502,365
2025-01-16	25.280	25.980	24.610	24.960	24.668	9,991,093
2025-01-15	25.490	25.600	24.680	24.910	24.618	5,159,862
2025-01-14	23.980	25.610	23.650	25.600	25.300	8,962,667
2025-01-13	23.640	24.110	22.760	23.980	23.699	7,605,270
2025-01-10	24.000	25.060	23.700	23.780	23.501	9,288,257
2025-01-09	23.990	25.210	23.610	24.420	24.134	9,840,465
2025-01-08	25.530	25.530	23.420	24.100	23.818	16,135,066
2025-01-07	25.060	25.850	25.000	25.520	25.221	7,942,949
2025-01-06	25.670	26.190	24.400	24.920	24.628	12,816,837
2025-01-03	26.400	27.160	25.720	25.850	25.547	8,816,518
2025-01-02	26.830	27.840	26.000	26.410	26.101	9,784,070
2024-12-31	27.850	28.300	27.060	27.100	26.783	8,045,305
2024-12-30	27.250	28.600	26.750	27.930	27.603	11,901,931
2024-12-27	27.350	28.100	26.580	27.450	27.128	10,924,649
2024-12-26	27.000	28.240	26.880	27.500	27.178	13,958,449
2024-12-25	28.000	28.980	27.120	27.480	27.158	14,348,117
2024-12-24	26.370	28.300	26.190	27.950	27.623	18,164,380
2024-12-23	26.910	27.620	26.120	26.350	26.041	15,771,381
2024-12-20	25.120	27.510	24.900	26.600	26.288	15,490,205
2024-12-19	23.550	25.730	23.550	25.210	24.915	13,694,661
2024-12-18	23.400	24.650	23.000	23.900	23.620	6,328,738
2024-12-17	23.850	24.230	23.120	23.200	22.928	4,758,496
2024-12-16	24.280	24.670	23.700	23.870	23.590	5,386,043
2024-12-13	24.900	25.090	24.010	24.520	24.233	7,089,920
2024-12-12	25.430	25.450	24.800	25.000	24.707	5,155,087
2024-12-11	24.600	25.690	24.120	25.240	24.944	8,466,954
2024-12-10	24.500	25.220	24.100	24.500	24.213	10,196,006
2024-12-09	23.880	24.410	23.150	23.650	23.373	8,051,412
2024-12-06	22.850	23.850	22.700	23.770	23.492	7,183,790
2024-12-05	22.720	23.170	22.570	22.870	22.602	3,754,288
2024-12-04	23.500	23.500	22.510	22.720	22.454	3,934,660
2024-12-03	22.770	23.470	22.290	23.300	23.027	6,993,930
2024-12-02	22.790	23.770	22.490	22.770	22.503	8,741,593
2024-11-29	22.200	23.100	21.900	22.570	22.306	5,094,473
2024-11-28	23.020	23.020	22.190	22.330	22.068	4,901,651
2024-11-27	22.370	23.170	21.550	23.130	22.859	6,833,812
2024-11-26	23.220	23.350	22.300	22.550	22.286	5,710,539
2024-11-25	23.380	23.380	22.380	23.220	22.948	5,945,591
2024-11-22	24.060	24.470	23.100	23.160	22.889	5,827,797
2024-11-21	24.910	25.060	23.760	24.060	23.778	6,234,369
2024-11-20	23.950	25.160	23.810	24.880	24.589	7,713,437
2024-11-19	23.550	24.200	23.180	24.020	23.739	6,864,235
2024-11-18	24.830	24.860	22.950	23.250	22.978	11,058,766
2024-11-15	24.550	25.650	24.550	24.790	24.500	7,982,115
2024-11-14	26.920	26.950	24.880	25.020	24.727	13,299,460
2024-11-13	25.210	27.550	25.040	27.120	26.802	17,051,750
2024-11-12	25.750	26.580	24.780	25.420	25.122	12,651,895
2024-11-11	23.690	25.690	23.500	25.620	25.320	13,586,755
2024-11-08	24.400	24.700	23.710	24.000	23.719	8,058,632
2024-11-07	23.980	24.450	23.710	24.190	23.907	5,683,441
2024-11-06	24.600	25.090	23.800	24.130	23.847	8,717,631
2024-11-05	23.430	25.050	23.020	24.750	24.460	13,575,388
2024-11-04	22.380	23.550	22.350	23.370	23.096	6,660,460
2024-11-01	23.520	24.660	22.550	22.850	22.582	10,856,352
2024-10-31	23.560	24.140	23.060	23.620	23.343	11,546,568
2024-10-30	23.630	24.730	23.410	24.140	23.857	12,299,538
2024-10-29	22.880	24.800	22.660	23.560	23.284	15,526,026

← NewerPage 8 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.