Zhejiang Lante Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	50.830	52.500	50.670	51.160	51.160	3,944,282
2026-10-20	48.640	51.750	48.200	50.320	50.320	5,093,534
2026-10-19	48.000	49.820	47.480	49.090	49.090	4,522,838
2026-10-16	49.740	50.450	48.010	48.580	48.580	5,370,895
2026-10-15	49.900	50.430	48.180	48.750	48.750	6,939,543
2026-10-14	53.780	54.150	51.200	51.430	51.430	5,216,553
2026-10-13	52.020	54.280	50.800	53.780	53.780	6,350,769
2026-10-12	55.000	55.650	53.220	53.300	53.300	4,843,528
2026-10-09	57.650	57.880	53.410	55.480	55.480	8,430,671
2026-10-08	60.830	61.840	57.300	57.930	57.930	7,458,253
2026-09-30	62.900	63.900	61.000	61.050	61.050	4,533,628
2026-09-29	60.900	62.740	60.670	62.240	62.240	5,172,540
2026-09-28	65.950	65.990	60.770	61.060	61.060	8,331,025
2026-09-24	68.340	68.650	65.700	65.780	65.780	8,193,503
2026-09-23	68.920	71.120	68.220	69.050	69.050	8,839,209
2026-09-22	69.030	71.420	67.810	68.120	68.120	10,255,873
2026-09-21	70.810	71.190	66.890	67.560	67.560	12,315,439
2026-09-18	69.640	71.000	68.880	70.490	70.490	9,207,307
2026-09-17	67.520	70.500	67.400	68.510	68.510	7,601,050
2026-09-16	64.560	68.360	63.900	67.500	67.500	9,981,367
2026-09-15	64.270	66.140	63.410	64.190	64.190	6,852,804
2026-09-14	64.030	65.990	63.160	65.090	65.090	5,890,165
2026-09-11	67.510	67.990	63.600	65.360	65.360	10,691,434
2026-09-10	69.090	70.670	68.300	68.440	68.440	11,089,099
2026-09-09	68.180	71.370	67.000	71.110	71.110	12,064,575
2026-09-08	69.000	69.500	66.600	66.910	66.910	8,123,874
2026-09-07	66.320	70.290	66.320	68.910	68.910	14,892,237
2026-09-04	67.990	69.100	63.000	64.150	64.150	8,184,108
2026-09-03	67.020	68.230	65.280	67.540	67.540	8,783,756
2026-09-02	65.450	65.880	64.030	65.300	65.300	5,901,769
2026-09-01	69.990	69.990	65.390	66.210	66.210	9,473,147
2026-08-31	64.600	69.990	64.020	69.990	69.990	9,630,702
2026-08-28	66.650	68.950	65.830	65.990	65.990	7,231,127
2026-08-27	62.890	66.650	61.810	66.500	66.500	8,058,105
2026-08-26	63.240	63.250	60.310	61.900	61.900	4,836,449
2026-08-25	61.080	63.320	59.210	62.260	62.260	7,677,781
2026-08-24	65.700	66.270	60.060	61.830	61.830	10,676,619
2026-08-21	66.400	67.790	64.100	65.730	65.730	12,549,959
2026-08-20	66.570	70.500	65.500	69.800	69.800	9,469,923
2026-08-19	69.510	71.270	65.370	65.630	65.630	9,083,444
2026-08-18	71.040	72.110	69.010	72.010	72.010	8,739,902
2026-08-17	67.000	70.980	66.600	70.680	70.680	8,376,382
2026-08-14	66.780	66.780	65.200	66.220	66.220	4,569,321
2026-08-13	67.000	68.870	65.500	65.700	65.700	6,338,138
2026-08-12	64.210	67.500	64.210	66.530	66.530	5,888,021
2026-08-11	65.000	66.150	63.850	64.700	64.700	5,038,460
2026-08-10	67.420	67.660	63.810	65.040	65.040	7,219,819
2026-08-07	64.000	67.720	63.280	66.950	66.950	10,351,746
2026-08-06	61.800	65.110	61.000	64.120	64.120	9,165,488
2026-08-05	59.400	64.000	59.390	62.560	62.560	10,896,752
2026-08-04	57.000	61.190	56.230	60.500	60.500	8,928,651
2026-08-03	59.000	59.450	55.600	55.960	55.960	9,858,937
2026-07-31	61.680	63.450	59.290	59.290	59.290	9,348,211
2026-07-30	59.240	59.960	55.350	56.590	56.590	7,948,246
2026-07-29	60.440	61.350	56.370	59.690	59.690	8,885,515
2026-07-28	62.400	64.150	59.260	59.960	59.960	9,382,123
2026-07-27	61.060	63.180	60.130	62.520	62.520	7,043,161
2026-07-24	61.000	62.800	59.740	61.400	61.400	6,881,142
2026-07-23	62.630	63.860	61.200	61.910	61.910	6,712,516
2026-07-22	66.600	66.950	61.740	62.030	62.030	12,392,642

Page 1 of 5 · 243 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.