Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.520	14.950	14.490	14.910	14.910	7,590,000
2026-10-19	15.570	15.690	14.320	14.540	14.540	12,114,316
2026-10-16	16.100	16.290	15.460	15.570	15.570	5,788,215
2026-10-15	15.970	16.480	15.800	16.060	16.060	5,464,887
2026-10-14	16.730	16.730	16.120	16.130	16.130	5,373,500
2026-10-13	16.230	16.940	16.000	16.740	16.740	10,949,900
2026-10-12	17.080	17.230	15.970	16.230	16.230	11,260,864
2026-10-09	16.530	17.400	16.210	17.280	17.280	8,104,794
2026-10-08	16.790	16.850	16.330	16.520	16.520	6,114,972
2026-09-30	17.150	17.200	16.480	16.720	16.720	9,943,802
2026-09-29	16.680	17.440	16.680	17.130	17.130	9,681,302
2026-09-28	17.760	17.940	16.810	16.990	16.990	15,342,957
2026-09-24	17.500	18.140	17.100	17.140	17.140	16,087,637
2026-09-23	17.220	17.380	16.850	17.230	17.230	5,638,100
2026-09-22	17.550	17.680	17.170	17.260	17.260	5,887,131
2026-09-21	17.050	17.580	16.810	17.450	17.450	9,157,926
2026-09-18	16.030	17.450	15.980	17.100	17.100	14,444,096
2026-09-17	15.380	16.130	15.210	16.060	16.060	6,684,600
2026-09-16	15.500	15.680	15.240	15.380	15.380	4,164,678
2026-09-15	15.890	15.920	15.470	15.530	15.530	3,753,700
2026-09-14	15.900	16.400	15.720	15.900	15.900	4,891,229
2026-09-11	16.000	16.140	15.490	15.900	15.900	5,418,000
2026-09-10	16.460	16.520	16.030	16.040	16.040	5,032,100
2026-09-09	16.720	16.800	16.430	16.600	16.600	4,798,800
2026-09-08	16.680	16.860	16.540	16.800	16.800	6,458,149
2026-09-07	16.700	16.900	16.510	16.690	16.690	7,377,835
2026-09-04	16.050	16.980	15.950	16.780	16.780	14,550,905
2026-09-03	17.080	17.100	16.050	16.100	16.100	15,822,315
2026-09-02	15.710	17.120	15.550	16.460	16.460	22,426,801
2026-09-01	15.360	16.060	15.160	15.710	15.710	11,250,635
2026-08-31	14.900	15.340	14.830	15.090	15.090	9,327,400
2026-08-28	14.920	15.140	14.760	15.010	15.010	5,094,594
2026-08-27	14.860	15.060	14.700	14.920	14.920	4,847,135
2026-08-26	14.690	14.920	14.690	14.840	14.840	3,380,894
2026-08-25	14.700	14.980	14.430	14.860	14.860	7,398,000
2026-08-24	15.020	15.060	14.590	14.670	14.670	4,651,200
2026-08-21	15.360	15.400	14.840	14.940	14.940	6,661,700
2026-08-20	15.400	15.800	15.350	15.480	15.480	5,350,000
2026-08-19	15.710	15.870	15.220	15.280	15.280	6,138,500
2026-08-18	15.930	15.930	15.530	15.760	15.760	7,022,886
2026-08-17	16.010	16.010	15.420	15.920	15.920	11,920,256
2026-08-14	15.740	16.140	15.550	16.070	16.070	9,990,372
2026-08-13	16.270	16.300	15.800	15.850	15.850	14,159,213
2026-08-12	16.770	16.860	16.130	16.300	16.300	13,436,298
2026-08-11	16.600	17.200	16.180	16.890	16.890	21,943,047
2026-08-10	15.470	16.850	15.300	16.750	16.750	22,635,693
2026-08-07	15.200	15.540	15.040	15.540	15.540	13,728,385
2026-08-06	14.990	15.280	14.810	15.260	15.260	16,144,759
2026-08-05	14.800	15.310	14.620	14.900	14.900	14,590,553
2026-08-04	14.630	15.530	14.570	14.920	14.920	18,888,484
2026-08-03	14.650	15.290	14.550	14.760	14.760	20,817,377
2026-07-31	14.260	15.250	14.260	14.790	14.790	30,801,764
2026-07-30	14.200	15.640	14.100	15.600	15.600	36,318,832
2026-07-29	13.110	14.500	12.990	14.220	14.220	27,543,080
2026-07-28	12.900	13.600	12.600	13.370	13.370	25,004,000
2026-07-27	11.400	12.600	11.230	12.600	12.600	9,484,300
2026-07-24	11.730	11.860	11.450	11.450	11.450	3,563,035
2026-07-23	11.720	11.900	11.520	11.860	11.860	4,360,300
2026-07-22	11.640	11.790	11.450	11.780	11.780	5,077,737
2026-07-21	11.820	12.040	11.560	11.640	11.640	6,037,007

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1.2000 CNY
2025-05-22	0.4000 CNY
2024-05-31	0.4500 CNY
2022-06-10	0.0700 CNY
2021-07-16	0.3000 CNY
2020-05-21	0.1200 CNY
2019-09-23	0.2000 CNY
2019-05-08	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.