Shenzhen - Delayed Quote
CNY
Lens Technology Co., Ltd. (300433.SZ)
25.84
+0.26
(+1.02%)
As of 11:47:46 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
26.20
26.01
24.97
25.84
25.84
33,813,906
Oct 30, 2026
26.20
27.14
25.57
25.58
25.58
64,419,522
Oct 29, 2026
27.75
27.79
26.70
26.70
26.70
62,312,508
Oct 28, 2026
27.07
28.50
26.60
27.97
27.97
86,330,271
Oct 27, 2026
27.80
28.24
26.54
26.58
26.58
63,074,300
Oct 26, 2026
27.11
28.04
26.89
27.96
27.96
95,167,437
Oct 23, 2026
25.64
27.98
25.51
27.81
27.81
96,023,024
Oct 22, 2026
26.40
26.79
25.87
26.01
26.01
68,402,749
Oct 21, 2026
27.01
27.15
26.46
26.71
26.71
60,192,140
Oct 20, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
25.41
27.42
25.37
27.01
27.01
102,676,310
Oct 19, 2026
25.25
25.98
24.76
25.76
25.66
58,685,129
Oct 16, 2026
26.03
26.20
24.94
25.26
25.16
59,708,637
Oct 15, 2026
24.98
25.93
24.80
25.65
25.55
74,104,418
Oct 14, 2026
26.10
26.47
25.64
25.70
25.60
46,650,719
Oct 13, 2026
26.32
26.73
25.22
26.33
26.23
105,921,236
Oct 12, 2026
28.13
28.25
26.72
26.73
26.63
84,434,204
Oct 9, 2026
29.86
29.86
28.16
28.41
28.30
92,056,100
Oct 8, 2026
32.34
32.40
29.88
30.04
29.92
75,519,872
Sep 30, 2026
31.58
32.46
31.55
32.31
32.18
56,160,362
Sep 29, 2026
31.29
32.00
31.25
31.46
31.34
34,685,313
Sep 28, 2026
33.16
33.29
31.44
31.60
31.48
58,377,765
Sep 24, 2026
33.73
33.85
32.87
32.87
32.74
51,913,067
Sep 23, 2026
34.45
35.12
33.92
34.04
33.91
66,955,561
Sep 22, 2026
35.89
36.50
34.28
34.44
34.31
118,555,058
Sep 21, 2026
33.70
34.96
33.66
34.83
34.69
107,751,615
Sep 18, 2026
33.72
33.90
32.88
33.48
33.35
83,429,852
Sep 17, 2026
33.02
34.50
33.02
33.44
33.31
67,011,581
Sep 16, 2026
32.74
33.58
32.60
33.31
33.18
46,291,676
Sep 15, 2026
33.25
33.36
32.77
32.86
32.73
43,402,224
Sep 14, 2026
33.04
33.96
32.55
33.27
33.14
56,084,856
Sep 11, 2026
33.70
34.77
32.95
33.27
33.14
79,045,334
Sep 10, 2026
34.52
34.66
33.59
33.81
33.68
74,777,571
Sep 9, 2026
34.98
35.35
34.55
35.12
34.98
58,426,421
Sep 8, 2026
35.76
35.76
34.51
34.60
34.47
74,258,676
Sep 7, 2026
35.30
36.11
35.15
35.78
35.64
63,351,618
Sep 4, 2026
36.20
36.83
34.79
35.14
35.00
75,528,182
Sep 3, 2026
37.14
37.46
35.21
35.87
35.73
96,461,423
Sep 2, 2026
37.00
37.82
36.78
36.91
36.77
62,618,234
Sep 1, 2026
38.90
38.90
37.24
37.30
37.16
86,618,028
Aug 31, 2026
37.08
39.10
36.89
38.93
38.78
95,071,863
Aug 28, 2026
39.06
40.09
38.19
38.23
38.08
121,996,552
Aug 27, 2026
39.08
39.27
38.38
39.05
38.90
106,728,653
Aug 26, 2026
37.91
39.60
37.91
39.02
38.87
127,331,350
Aug 25, 2026
37.49
39.00
35.79
37.90
37.75
130,998,070
Aug 24, 2026
37.31
38.10
36.52
37.95
37.80
121,874,126
Aug 21, 2026
37.30
37.80
36.47
37.19
37.05
102,922,703
Aug 20, 2026
36.80
38.35
36.36
37.98
37.83
138,741,319
Aug 19, 2026
37.76
38.35
35.89
36.15
36.01
148,398,525
Aug 18, 2026
36.98
39.22
36.67
39.12
38.97
185,452,099
Aug 17, 2026
35.60
36.99
35.22
36.99
36.85
120,411,104
Aug 14, 2026
35.16
35.85
34.72
35.74
35.60
93,878,998
Aug 13, 2026
35.62
36.05
34.64
34.65
34.52
88,543,018
Aug 12, 2026
34.49
35.59
34.19
35.25
35.11
77,302,739
Aug 11, 2026
34.50
35.19
33.92
34.60
34.47
75,548,286
Aug 10, 2026
36.20
36.50
34.23
34.89
34.75
96,870,235
Aug 7, 2026
35.10
36.80
35.00
35.90
35.76
143,968,844
Aug 6, 2026
34.30
35.58
34.24
34.82
34.68
109,927,331
Aug 5, 2026
32.80
35.67
32.58
35.09
34.95
149,079,148
Aug 4, 2026
32.00
33.20
31.58
32.95
32.82
102,022,635
Aug 3, 2026
31.38
32.10
30.98
31.57
31.45
73,440,645
Jul 31, 2026
33.12
33.69
31.57
31.58
31.46
129,106,124
Jul 30, 2026
32.78
33.49
30.80
30.83
30.71
122,052,859
Jul 29, 2026
33.80
34.27
31.86
33.39
33.26
116,994,535
Jul 28, 2026
35.01
36.10
33.49
33.86
33.73
125,509,376
Jul 27, 2026
36.95
37.44
34.60
36.63
36.49
176,599,709
Jul 24, 2026
36.34
39.00
35.90
37.32
37.18
140,194,353
Jul 23, 2026
37.27
38.48
36.03
36.58
36.44
89,570,031
Jul 22, 2026
37.80
39.00
36.46
36.80
36.66
122,116,082
Jul 21, 2026
34.80
38.35
31.77
38.29
38.14
175,466,232
Jul 20, 2026
35.94
36.43
32.92
34.22
34.09
132,430,930
Jul 17, 2026
38.20
38.39
33.83
34.24
34.11
149,372,540
Jul 16, 2026
39.00
40.92
37.72
38.30
38.15
111,331,681
Jul 15, 2026
40.38
40.70
38.72
38.81
38.66
74,233,945
Jul 14, 2026
39.59
40.82
38.12
40.32
40.16
110,972,000
Jul 13, 2026
42.85
43.32
39.49
39.53
39.38
135,992,830
Jul 10, 2026
46.33
47.12
43.60
43.64
43.47
147,441,966
Jul 9, 2026
46.35
46.89
43.63
46.73
46.55
178,547,402
Jul 8, 2026
51.07
51.34
45.06
46.05
45.87
187,154,218
Jul 7, 2026
51.37
53.20
50.70
51.85
51.65
122,627,195
Jul 6, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
51.30
53.28
50.08
51.31
51.11
110,238,421
Jul 3, 2026
51.21
53.38
50.00
52.42
51.77
132,989,848
Jul 2, 2026
51.30
54.55
49.78
50.69
50.06
142,795,157
Jul 1, 2026
53.80
56.41
52.68
53.42
52.76
155,020,302
Jun 30, 2026
52.00
54.80
49.69
53.66
52.99
166,213,739
Jun 29, 2026
56.58
57.00
50.40
51.83
51.19
195,038,958
Jun 26, 2026
54.32
57.48
53.00
55.59
54.90
185,735,447
Jun 25, 2026
53.86
58.50
52.82
55.72
55.03
214,299,938
Jun 24, 2026
52.26
53.96
50.39
52.92
52.26
174,607,743
Jun 23, 2026
53.80
56.25
52.51
53.32
52.66
190,309,330
Jun 22, 2026
56.89
57.10
53.40
53.81
53.14
249,635,556
Jun 18, 2026
51.24
58.01
51.24
55.77
55.08
216,035,789
Jun 17, 2026
47.80
51.65
47.80
51.21
50.57
197,020,110
Jun 16, 2026
45.33
50.60
45.30
48.35
47.75
240,655,989
Jun 15, 2026
43.10
46.46
42.18
45.98
45.41
232,050,022
Jun 12, 2026
44.00
47.55
41.13
41.14
40.63
231,256,368
Jun 11, 2026
41.18
42.93
40.62
42.68
42.15
139,133,202
Jun 10, 2026
43.52
43.80
40.80
42.11
41.59
180,096,651
Jun 9, 2026
43.41
45.24
40.76
44.78
44.22
208,971,089
Jun 8, 2026
43.20
45.40
42.57
42.64
42.11
198,413,457
Jun 5, 2026
43.11
47.79
41.99
45.61
45.04
230,143,629
Jun 4, 2026
44.03
45.17
43.05
43.64
43.10
177,939,117
Jun 3, 2026
41.10
46.80
40.29
44.39
43.84
285,856,322
Jun 2, 2026
41.68
43.00
40.30
41.23
40.72
173,026,252
Jun 1, 2026
40.71
42.88
39.90
41.83
41.31
215,900,180
May 29, 2026
39.90
41.30
38.13
40.50
40.00
197,924,678
May 28, 2026
39.80
41.70
39.50
40.23
39.73
191,841,303
May 27, 2026
38.10
41.00
37.45
40.28
39.78
216,389,646
May 26, 2026
39.01
39.36
37.40
38.48
38.00
157,208,396
May 25, 2026
38.60
40.47
38.60
39.52
39.03
219,945,276
May 22, 2026
35.86
38.55
35.26
38.40
37.92
222,087,983
May 21, 2026
36.99
38.12
35.75
36.51
36.06
236,390,082
May 20, 2026
37.20
37.48
36.10
36.31
35.86
190,934,034
May 19, 2026
38.00
39.42
37.01
37.96
37.49
239,976,356
May 18, 2026
35.35
40.50
34.40
38.70
38.22
322,178,348
May 15, 2026
34.00
35.00
33.16
34.21
33.78
262,600,407
May 14, 2026
32.70
33.50
31.60
32.31
31.91
176,736,722
May 13, 2026
30.09
33.14
29.89
32.69
32.28
181,012,660
May 12, 2026
30.25
30.65
29.69
30.48
30.10
129,271,782
May 11, 2026
28.86
31.16
28.66
30.82
30.44
186,965,338
May 8, 2026
27.40
28.75
27.16
28.55
28.20
123,076,343
May 7, 2026
26.99
27.80
26.61
27.62
27.28
97,137,465
May 6, 2026
25.90
26.88
25.90
26.62
26.29
90,271,086
Apr 30, 2026
25.72
25.85
25.34
25.69
25.37
49,900,425
Apr 29, 2026
25.37
25.91
25.30
25.82
25.50
52,802,600
Apr 28, 2026
26.50
26.56
25.50
25.62
25.30
72,629,504
Apr 27, 2026
25.93
26.92
25.89
26.71
26.38
70,739,151
Apr 24, 2026
26.44
26.65
25.60
25.96
25.64
58,993,234
Apr 23, 2026
27.20
27.32
26.40
26.60
26.27
72,926,928
Apr 22, 2026
26.60
27.34
26.57
27.25
26.91
84,333,551
Apr 21, 2026
27.06
27.10
26.32
26.84
26.51
87,720,854
Apr 20, 2026
26.88
27.81
26.88
27.20
26.86
157,133,120
Apr 17, 2026
25.46
26.50
25.31
25.99
25.67
140,754,053
Apr 16, 2026
26.99
27.18
24.94
25.64
25.32
244,867,529
Apr 15, 2026
30.40
30.52
29.36
29.59
29.22
80,702,333
Apr 14, 2026
30.07
30.50
29.76
30.15
29.78
77,660,637
Apr 13, 2026
29.75
30.13
29.45
29.71
29.34
76,304,863
Apr 10, 2026
30.07
30.79
29.83
30.13
29.76
91,877,673
Apr 9, 2026
29.31
30.19
29.02
29.67
29.30
77,695,488
Apr 8, 2026
28.97
29.97
28.80
29.97
29.60
108,630,191
Apr 7, 2026
28.60
29.19
28.06
28.29
27.94
68,223,595
Apr 3, 2026
27.70
28.65
27.15
27.92
27.57
58,752,766
Apr 2, 2026
28.40
28.49
27.12
27.48
27.14
52,748,456
Apr 1, 2026
28.74
29.26
28.37
28.62
28.26
58,247,681
Mar 31, 2026
28.31
28.91
27.97
27.98
27.63
47,903,186
Mar 30, 2026
28.16
28.35
27.67
28.30
27.95
49,246,705
Mar 27, 2026
28.51
29.11
28.28
28.70
28.34
42,358,255
Mar 26, 2026
29.42
30.10
28.84
28.95
28.59
61,050,883
Mar 25, 2026
28.30
29.80
28.30
29.40
29.03
76,202,960
Mar 24, 2026
28.38
28.50
27.26
28.00
27.65
46,165,308
Mar 23, 2026
28.80
28.98
27.60
27.88
27.53
68,809,353
Mar 20, 2026
29.90
30.18
29.32
29.35
28.99
43,116,137
Mar 19, 2026
30.12
30.21
29.54
29.73
29.36
51,077,005
Mar 18, 2026
30.78
30.87
30.18
30.63
30.25
39,272,945
Mar 17, 2026
31.50
31.77
30.52
30.56
30.18
44,154,447
Mar 16, 2026
31.50
31.63
30.63
31.19
30.80
39,831,840
Mar 13, 2026
31.76
32.03
31.43
31.51
31.12
36,030,243
Mar 12, 2026
32.33
32.79
31.72
32.02
31.62
45,119,869
Mar 11, 2026
32.44
33.29
32.36
32.49
32.09
54,458,227
Mar 10, 2026
32.01
32.87
32.00
32.56
32.16
58,049,474
Mar 9, 2026
31.70
31.70
30.60
31.45
31.06
61,781,980
Mar 6, 2026
32.22
32.58
31.95
32.41
32.01
40,932,710
Mar 5, 2026
32.70
32.95
32.15
32.39
31.99
47,569,547
Mar 4, 2026
32.07
32.75
31.66
32.06
31.66
61,058,793
Mar 3, 2026
33.93
34.22
32.38
32.51
32.11
78,944,457
Mar 2, 2026
34.13
34.80
33.61
33.95
33.53
90,330,201
Feb 27, 2026
35.28
35.42
34.58
35.17
34.73
59,977,683
Feb 26, 2026
34.98
35.91
34.88
35.53
35.09
99,125,783
Feb 25, 2026
34.29
34.94
33.93
34.68
34.25
66,117,931
Feb 24, 2026
34.73
34.84
34.06
34.34
33.91
48,726,823
Feb 13, 2026
34.54
34.84
34.28
34.29
33.86
42,816,218
Feb 12, 2026
34.49
34.99
34.40
34.77
34.34
49,088,135
Feb 11, 2026
34.95
35.22
34.40
34.49
34.06
56,167,469
Feb 10, 2026
35.22
35.60
34.98
35.10
34.66
47,805,397
Feb 9, 2026
36.00
36.06
35.16
35.36
34.92
61,858,117
Feb 6, 2026
35.00
36.07
34.59
35.20
34.76
56,324,735
Feb 5, 2026
36.51
36.51
35.13
35.44
35.00
69,887,529
Feb 4, 2026
37.10
37.58
36.25
36.96
36.50
70,099,080
Feb 3, 2026
36.40
37.68
35.97
37.36
36.90
100,369,777
Feb 2, 2026
36.02
37.15
35.63
35.80
35.35
71,485,584
Jan 30, 2026
37.00
37.00
35.30
36.35
35.90
110,746,798
Jan 29, 2026
38.05
39.30
37.36
37.54
37.07
109,439,440
Jan 28, 2026
38.99
39.25
37.61
37.92
37.45
91,571,742
Jan 27, 2026
38.55
39.25
38.35
38.72
38.24
96,935,024
Jan 26, 2026
42.10
42.10
38.35
38.93
38.45
205,132,023
Jan 23, 2026
37.15
42.60
37.15
42.60
42.07
272,354,750
Jan 22, 2026
37.80
38.07
36.74
37.06
36.60
124,026,042
Jan 21, 2026
37.95
38.73
37.65
37.75
37.28
102,195,652
Jan 20, 2026
39.80
40.38
37.73
38.38
37.90
123,761,608
Jan 19, 2026
39.00
40.95
38.45
39.71
39.22
131,969,127
Jan 16, 2026
38.60
40.12
38.50
39.22
38.73
164,130,172
Jan 15, 2026
39.00
39.85
37.90
38.41
37.93
145,149,541
Jan 14, 2026
39.55
40.37
37.99
38.37
37.89
202,000,232
Jan 13, 2026
42.39
42.39
38.86
39.18
38.69
268,031,984
Jan 12, 2026
40.51
43.44
40.14
42.66
42.13
287,698,483
Jan 9, 2026
33.70
40.05
33.40
38.69
38.21
306,667,818
Jan 8, 2026
33.50
35.19
32.60
33.90
33.48
198,375,382
Jan 7, 2026
34.30
34.68
33.05
34.01
33.59
184,116,339
Jan 6, 2026
32.76
35.00
31.80
33.93
33.51
211,211,150
Jan 5, 2026
30.66
33.90
30.65
32.04
31.64
203,596,723
Dec 31, 2025
30.05
30.45
29.50
30.27
29.89
112,947,794
Dec 30, 2025
28.33
29.79
27.92
29.66
29.29
126,781,031
Dec 29, 2025
28.66
28.93
28.38
28.50
28.15
51,267,165
Dec 26, 2025
29.00
29.04
28.50
28.71
28.35
59,997,200
Dec 25, 2025
28.80
29.47
28.48
29.22
28.86
76,225,545
Dec 24, 2025
28.43
29.14
28.39
28.98
28.62
63,417,625
Dec 23, 2025
28.82
28.85
28.28
28.44
28.09
64,688,721
Dec 22, 2025
28.95
29.20
28.65
28.88
28.52
60,497,367
Dec 19, 2025
28.81
29.00
28.60
28.71
28.35
43,985,532
Dec 18, 2025
29.14
29.36
28.57
28.59
28.23
66,798,985
Dec 17, 2025
28.80
29.87
28.80
29.65
29.28
82,469,268
Dec 16, 2025
28.88
29.24
28.58
28.79
28.43
60,484,998
Dec 15, 2025
29.31
29.82
28.95
29.00
28.64
76,558,501
Dec 12, 2025
30.26
30.40
29.03
30.00
29.63
166,934,652
Dec 11, 2025
31.00
32.78
30.63
30.65
30.27
254,787,544
Dec 10, 2025
29.11
29.23
28.35
28.90
28.54
51,387,508
Dec 9, 2025
29.22
29.65
29.01
29.26
28.90
51,921,704
Dec 8, 2025
29.13
29.57
28.37
29.38
29.01
81,322,651
Dec 5, 2025
28.30
29.33
28.13
28.86
28.50
64,670,922
Dec 4, 2025
28.89
28.99
27.83
28.32
27.97
56,183,480
Dec 3, 2025
28.98
28.99
28.09
28.22
27.87
65,459,352
Dec 2, 2025
29.37
29.77
28.68
28.97
28.61
109,502,223
Dec 1, 2025
27.66
29.15
27.48
28.66
28.30
105,621,287
Nov 28, 2025
27.18
27.75
27.00
27.50
27.16
55,356,696
Nov 27, 2025
27.70
28.08
27.09
27.18
26.84
55,613,099
Nov 26, 2025
27.15
27.97
26.80
27.47
27.13
66,875,115
Nov 25, 2025
26.77
27.70
26.62
27.14
26.80
67,035,901
Nov 24, 2025
26.63
26.77
26.05
26.50
26.17
50,125,767
Nov 21, 2025
26.50
26.79
25.85
26.24
25.91
57,338,482
Nov 20, 2025
26.89
27.01
26.51
26.57
26.24
32,680,820
Nov 19, 2025
27.06
27.17
26.42
26.55
26.22
44,262,871
Nov 18, 2025
27.14
27.28
26.66
26.98
26.64
51,465,776
Nov 17, 2025
27.66
28.05
26.85
27.23
26.89
75,045,799
Nov 14, 2025
28.80
28.82
27.88
27.90
27.55
68,723,278
Nov 13, 2025
29.57
29.86
28.96
29.16
28.80
63,225,086
Nov 12, 2025
28.80
30.18
28.70
29.83
29.46
93,509,727
Nov 11, 2025
29.94
30.00
28.77
28.80
28.44
72,625,093
Nov 10, 2025
31.05
31.20
29.15
29.85
29.48
113,892,731
Nov 7, 2025
31.31
32.22
30.95
31.12
30.73
130,860,426
Nov 6, 2025
28.63
32.02
28.53
31.27
30.88
149,988,277
Nov 5, 2025
27.80
28.73
27.72
28.53
28.18
38,284,070
Nov 4, 2025
29.85
29.85
28.10
28.59
28.23
55,420,933
Nov 3, 2025
29.35
29.96
28.71
29.57
29.20
49,623,412
