Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.880	24.800	22.660	23.560	23.284	15,526,026
2024-10-28	23.450	23.550	22.800	23.130	22.859	9,572,619
2024-10-25	24.310	24.310	23.110	23.350	23.077	14,348,440
2024-10-24	22.770	24.350	22.490	23.850	23.571	16,233,669
2024-10-23	23.690	24.130	22.730	22.880	22.612	21,760,337
2024-10-22	22.450	26.100	22.200	24.240	23.956	40,218,900
2024-10-21	20.800	23.560	20.500	22.170	21.910	22,652,455
2024-10-18	19.710	21.190	19.640	20.470	20.230	13,921,007
2024-10-17	20.000	20.270	19.610	19.710	19.479	7,294,526
2024-10-16	19.700	19.970	19.330	19.610	19.380	7,031,629
2024-10-15	20.600	20.860	19.700	19.720	19.489	11,585,923
2024-10-14	19.480	20.620	19.320	20.610	20.369	16,451,614
2024-10-11	19.800	19.970	18.100	18.520	18.303	11,491,794
2024-10-10	20.120	20.770	19.610	20.080	19.845	8,102,938
2024-10-09	21.000	22.000	19.710	20.060	19.825	13,721,034
2024-10-08	23.190	23.630	20.710	23.050	22.780	18,442,246
2024-09-30	17.800	19.940	17.720	19.690	19.459	13,523,484
2024-09-27	16.130	16.960	16.130	16.870	16.672	3,646,994
2024-09-26	15.450	16.000	15.210	16.000	15.813	5,892,782
2024-09-25	15.750	15.850	15.390	15.420	15.239	5,510,086
2024-09-24	14.900	15.580	14.560	15.560	15.378	5,116,583
2024-09-23	14.640	15.050	14.410	14.670	14.498	2,696,141
2024-09-20	15.180	15.220	14.590	14.680	14.508	3,422,900
2024-09-19	14.910	15.280	14.550	15.130	14.953	3,717,133
2024-09-18	15.200	15.350	14.630	14.850	14.676	3,341,503
2024-09-13	15.380	15.670	15.200	15.300	15.121	2,544,481
2024-09-12	15.420	15.650	15.100	15.380	15.200	5,295,782
2024-09-11	15.970	16.040	15.300	15.380	15.200	4,922,197
2024-09-10	16.470	16.480	15.780	16.010	15.822	5,210,732
2024-09-09	16.490	16.750	16.260	16.450	16.257	3,055,172
2024-09-06	17.090	17.120	16.500	16.550	16.356	3,960,190
2024-09-05	16.970	17.250	16.810	17.070	16.870	3,022,316
2024-09-04	16.890	17.090	16.620	17.000	16.801	3,786,385
2024-09-03	16.830	17.380	16.790	17.070	16.870	4,354,342
2024-09-02	17.960	18.180	16.890	16.940	16.742	8,914,913
2024-08-30	17.380	18.850	17.380	18.060	17.848	9,777,258
2024-08-29	16.770	18.350	16.700	17.890	17.680	5,901,890
2024-08-28	16.890	17.060	16.650	16.770	16.574	2,748,035
2024-08-27	17.380	17.380	16.770	16.860	16.663	2,759,610
2024-08-26	17.180	17.630	17.020	17.340	17.137	3,559,313
2024-08-23	16.920	17.200	16.740	17.010	16.811	2,011,674
2024-08-22	17.250	17.310	16.690	17.000	16.801	3,554,649
2024-08-21	16.830	17.810	16.720	17.300	17.097	4,852,558
2024-08-20	17.400	17.580	16.810	16.950	16.751	4,275,982
2024-08-19	18.160	18.160	17.470	17.490	17.285	4,496,307
2024-08-16	18.090	18.660	18.050	18.150	17.937	5,100,205
2024-08-15	17.700	18.650	17.530	18.010	17.799	7,603,550
2024-08-14	17.990	18.150	17.330	17.970	17.760	6,033,762
2024-08-13	17.270	17.870	17.110	17.780	17.572	4,483,296
2024-08-12	17.160	17.490	17.000	17.100	16.900	1,966,408
2024-08-09	17.280	17.530	17.100	17.160	16.959	3,413,074
2024-08-08	16.750	17.580	16.440	17.250	17.048	5,433,177
2024-08-07	16.940	17.160	16.670	16.730	16.534	3,611,291
2024-08-06	17.200	17.500	16.710	16.980	16.781	4,907,337
2024-08-05	17.580	17.940	16.800	16.800	16.603	7,880,184
2024-08-02	18.600	18.800	17.830	17.890	17.680	6,542,099
2024-08-01	19.350	19.640	18.780	18.930	18.708	5,260,261
2024-07-31	18.100	19.350	18.020	19.150	18.926	7,218,544
2024-07-30	18.160	18.490	17.930	18.100	17.888	3,044,002
2024-07-29	18.370	18.940	18.170	18.240	18.026	5,112,147

← NewerPage 9 of 21 · 1,213 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.