Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Lens Technology Co., Ltd. (300433.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

14.31

-0.03

(-0.21%)

At close: 03:04PM CST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	13.50	14.55	14.14	14.31	14.31	41,049,794
29 Apr 2024	13.90	14.42	13.86	14.34	14.34	48,790,662
26 Apr 2024	13.50	14.04	13.47	13.97	13.97	47,334,852
25 Apr 2024	13.45	13.65	13.25	13.50	13.50	40,218,319
24 Apr 2024	13.62	13.78	13.05	13.47	13.47	66,707,952
23 Apr 2024	13.71	13.87	13.34	13.60	13.60	37,778,645
22 Apr 2024	13.62	13.75	13.40	13.65	13.65	27,769,410
19 Apr 2024	13.67	13.73	13.36	13.61	13.61	32,858,812
18 Apr 2024	13.67	13.80	13.43	13.67	13.67	25,648,670
17 Apr 2024	13.21	13.66	13.21	13.63	13.63	31,963,627
16 Apr 2024	13.51	13.59	13.04	13.07	13.07	39,357,539
15 Apr 2024	13.40	13.74	13.38	13.64	13.64	33,529,052
12 Apr 2024	13.28	13.68	13.26	13.48	13.48	32,320,443
11 Apr 2024	13.38	13.60	13.18	13.26	13.26	24,667,349
10 Apr 2024	13.76	13.76	13.29	13.40	13.40	27,693,999
09 Apr 2024	13.62	13.81	13.52	13.72	13.72	25,874,899
08 Apr 2024	13.93	14.05	13.64	13.77	13.77	29,883,878
03 Apr 2024	13.73	14.09	13.48	13.93	13.93	39,811,822
02 Apr 2024	14.04	14.08	13.68	13.80	13.80	38,823,294
01 Apr 2024	13.73	14.23	13.66	14.18	14.18	55,224,094
29 Mar 2024	13.56	13.73	13.40	13.64	13.64	18,544,584
28 Mar 2024	13.11	13.85	13.08	13.55	13.55	41,343,559
27 Mar 2024	13.50	13.54	13.10	13.10	13.10	25,627,289
26 Mar 2024	13.15	13.52	13.15	13.42	13.42	30,416,071
25 Mar 2024	13.57	13.85	13.33	13.34	13.34	46,659,962
22 Mar 2024	13.51	13.72	13.36	13.49	13.49	39,814,128
21 Mar 2024	13.51	13.72	13.35	13.61	13.61	50,884,368
20 Mar 2024	13.32	13.55	13.25	13.38	13.38	28,604,020
19 Mar 2024	13.17	13.68	13.17	13.38	13.38	64,275,803
18 Mar 2024	12.96	13.33	12.93	13.25	13.25	40,238,738
15 Mar 2024	12.80	12.96	12.63	12.96	12.96	26,150,278
14 Mar 2024	12.97	13.08	12.65	12.75	12.75	31,774,817
13 Mar 2024	13.10	13.18	12.91	13.03	13.03	39,655,170
12 Mar 2024	13.24	13.55	13.00	13.13	13.13	71,437,609
11 Mar 2024	12.42	13.32	12.37	13.31	13.31	75,467,750
08 Mar 2024	12.19	12.44	12.18	12.42	12.42	19,326,411
07 Mar 2024	12.50	12.58	12.19	12.19	12.19	29,151,246
06 Mar 2024	12.45	12.80	12.28	12.55	12.55	30,116,468
05 Mar 2024	12.32	12.79	12.30	12.59	12.59	41,606,892
04 Mar 2024	12.64	12.78	12.32	12.51	12.51	33,205,800
01 Mar 2024	12.14	12.50	12.11	12.48	12.48	34,960,295
29 Feb 2024	11.69	12.11	11.66	12.10	12.10	27,536,542
28 Feb 2024	12.08	12.31	11.71	11.71	11.71	35,735,380
27 Feb 2024	11.73	12.08	11.70	12.07	12.07	26,171,888
26 Feb 2024	11.80	12.02	11.75	11.81	11.81	22,474,530
23 Feb 2024	11.77	11.87	11.65	11.81	11.81	20,155,361
22 Feb 2024	11.49	11.75	11.46	11.75	11.75	21,947,317
21 Feb 2024	11.41	11.79	11.35	11.57	11.57	26,415,735
20 Feb 2024	11.57	11.58	11.32	11.51	11.51	21,120,279
19 Feb 2024	11.59	11.68	11.48	11.59	11.59	32,535,658
08 Feb 2024	11.35	11.59	11.29	11.44	11.44	37,784,365
07 Feb 2024	11.00	11.55	10.96	11.30	11.30	39,961,649
06 Feb 2024	10.25	11.04	10.11	11.00	11.00	45,459,290
05 Feb 2024	10.42	10.55	9.77	10.25	10.25	47,799,497
02 Feb 2024	10.82	11.04	10.11	10.46	10.46	31,517,518
01 Feb 2024	10.37	11.01	10.34	10.86	10.86	36,958,094
31 Jan 2024	11.24	11.30	10.43	10.45	10.45	49,603,856
30 Jan 2024	11.45	11.53	11.20	11.22	11.22	20,511,456
29 Jan 2024	11.82	11.94	11.51	11.52	11.52	24,910,501
26 Jan 2024	11.90	11.95	11.78	11.82	11.82	23,123,033
25 Jan 2024	11.60	11.98	11.48	11.96	11.96	22,984,245
24 Jan 2024	11.62	11.80	11.24	11.63	11.63	22,252,626
23 Jan 2024	11.47	11.68	11.33	11.57	11.57	20,814,310
22 Jan 2024	11.81	12.13	11.39	11.48	11.48	35,642,193
19 Jan 2024	11.83	11.93	11.74	11.78	11.78	16,831,181
18 Jan 2024	11.72	11.89	11.48	11.85	11.85	24,312,198
17 Jan 2024	12.10	12.16	11.78	11.78	11.78	14,733,068
16 Jan 2024	12.10	12.28	11.96	12.13	12.13	18,216,972
15 Jan 2024	12.00	12.30	11.91	12.15	12.15	19,510,834
12 Jan 2024	12.23	12.23	11.98	11.98	11.98	22,013,520
11 Jan 2024	11.93	12.30	11.85	12.26	12.26	20,157,896
10 Jan 2024	12.13	12.16	11.88	11.94	11.94	17,176,818
09 Jan 2024	12.08	12.25	12.00	12.17	12.17	26,120,514
08 Jan 2024	12.35	12.55	11.96	11.97	11.97	26,516,018
05 Jan 2024	12.65	12.86	12.37	12.43	12.43	18,410,405
04 Jan 2024	12.88	12.95	12.55	12.64	12.64	17,569,085
03 Jan 2024	13.00	13.13	12.79	12.86	12.86	23,967,798
02 Jan 2024	13.17	13.32	13.06	13.06	13.06	21,012,222
29 Dec 2023	12.80	13.38	12.76	13.20	13.20	35,370,188
28 Dec 2023	12.66	12.86	12.51	12.79	12.79	21,759,320
27 Dec 2023	12.20	12.63	12.17	12.60	12.60	20,338,061
26 Dec 2023	12.77	12.77	12.10	12.20	12.20	26,285,025
25 Dec 2023	12.45	12.77	12.42	12.72	12.72	14,538,329
22 Dec 2023	12.61	12.75	12.47	12.50	12.50	17,743,325
21 Dec 2023	12.58	12.70	12.36	12.64	12.64	22,486,742
20 Dec 2023	12.82	12.87	12.62	12.62	12.62	16,847,993
19 Dec 2023	12.60	12.81	12.53	12.75	12.75	14,282,824
18 Dec 2023	12.60	12.70	12.51	12.56	12.56	11,407,705
15 Dec 2023	12.78	12.90	12.64	12.68	12.68	15,941,326
14 Dec 2023	12.90	13.03	12.73	12.76	12.76	17,600,851
13 Dec 2023	12.92	12.99	12.81	12.81	12.81	22,701,587
12 Dec 2023	12.80	13.01	12.77	12.96	12.96	21,427,688
11 Dec 2023	12.58	12.95	12.31	12.92	12.92	30,657,209
08 Dec 2023	12.58	12.73	12.46	12.70	12.70	29,941,446
07 Dec 2023	12.50	12.63	12.46	12.57	12.57	16,519,844
06 Dec 2023	12.48	12.62	12.42	12.52	12.52	15,183,109
05 Dec 2023	12.75	12.79	12.47	12.49	12.49	20,083,136
04 Dec 2023	13.10	13.12	12.68	12.79	12.79	25,618,918
01 Dec 2023	13.06	13.13	12.96	13.09	13.09	17,049,724
30 Nov 2023	13.09	13.14	12.94	13.06	13.06	17,966,764
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,176.13+29.10(+0.36%)

FTSE 25020,039.30-45.49(-0.23%)

AIM763.38+0.05(+0.01%)

GBP/EUR1.1698-0.0014(-0.12%)

GBP/USD1.2525-0.0037(-0.30%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Lens Technology Co., Ltd. (300433.SZ)

FTSE 100
8,176.13
+29.10(+0.36%)

FTSE 250
20,039.30
-45.49(-0.23%)

AIM
763.38
+0.05(+0.01%)

GBP/EUR
1.1698
-0.0014(-0.12%)

GBP/USD
1.2525
-0.0037(-0.30%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)