Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.890	13.200	12.840	13.010	11.804	2,505,795
2024-07-24	13.150	13.230	12.880	12.890	11.695	2,577,800
2024-07-23	13.610	13.650	13.120	13.200	11.976	2,694,271
2024-07-22	13.620	13.720	13.520	13.600	12.339	2,064,400
2024-07-19	13.610	13.740	13.500	13.670	12.403	1,936,298
2024-07-18	13.730	13.810	13.550	13.670	12.403	3,269,600
2024-07-17	13.550	13.860	13.440	13.830	12.548	4,233,300
2024-07-16	13.650	13.730	13.500	13.540	12.285	1,914,375
2024-07-15	13.790	13.800	13.570	13.650	12.385	2,023,100
2024-07-12	13.820	13.930	13.710	13.790	12.512	2,623,458
2024-07-11	13.500	13.850	13.480	13.820	12.539	4,066,933
2024-07-10	13.190	13.440	13.080	13.280	12.049	2,598,817
2024-07-09	13.100	13.250	12.790	13.220	11.995	3,787,578
2024-07-08	13.510	13.550	13.100	13.130	11.913	3,147,385
2024-07-05	13.340	13.580	13.280	13.530	12.276	2,312,800
2024-07-04	13.900	13.900	13.360	13.430	12.185	3,363,285
2024-07-03	13.850	14.000	13.800	13.890	12.602	2,357,822
2024-07-02	13.950	14.080	13.840	13.910	12.621	2,382,400
2024-07-01	13.820	13.970	13.650	13.970	12.675	3,135,799
2024-06-28	13.900	14.150	13.780	13.820	12.539	3,173,220
2024-06-27	14.250	14.390	13.990	13.990	12.693	2,414,900
2024-06-26	13.780	14.380	13.720	14.330	13.002	3,095,119
2024-06-25	13.800	14.180	13.800	13.970	12.675	3,013,402
2024-06-24	14.300	14.300	13.770	13.800	12.521	3,885,780
2024-06-21	14.430	14.630	14.320	14.330	13.002	2,573,505
2024-06-20	14.880	15.050	14.500	14.500	13.156	3,784,398
2024-06-19	15.410	15.450	14.980	15.030	13.637	3,294,358
2024-06-18	15.430	15.540	15.340	15.360	13.936	2,382,000
2024-06-17	15.400	15.570	15.230	15.420	13.991	2,340,616
2024-06-14	15.320	15.450	15.200	15.370	13.945	3,350,236
2024-06-13	15.820	15.830	15.360	15.370	13.945	4,644,327
2024-06-12	15.730	15.910	15.630	15.770	14.308	2,635,236
2024-06-11	15.690	15.800	15.450	15.730	14.272	2,609,594
2024-06-07	15.680	15.850	15.530	15.690	14.236	2,587,273
2024-06-06	16.060	16.200	15.470	15.540	14.099	4,939,699
2024-06-05	16.050	16.330	16.050	16.100	14.608	3,163,795
2024-06-04	15.820	16.260	15.810	16.220	14.716	3,308,570
2024-06-03	16.120	16.260	15.850	15.980	14.499	4,404,400
2024-05-31	16.530	16.600	16.160	16.160	14.662	3,979,039
2024-05-30	16.830	16.900	16.600	16.800	14.834	3,576,400
2024-05-29	16.830	16.940	16.650	16.830	14.861	3,317,544
2024-05-28	17.000	17.000	16.720	16.790	14.826	4,096,444
2024-05-27	17.130	17.190	16.710	17.030	15.037	5,977,922
2024-05-24	17.200	17.600	16.880	16.930	14.949	9,197,991
2024-05-23	17.920	18.190	17.230	17.300	15.276	20,067,612
2024-05-22	18.990	19.060	18.120	18.120	16.000	27,809,960
2024-05-21	17.490	17.490	17.230	17.330	15.302	2,988,419
2024-05-20	17.330	17.690	17.330	17.500	15.452	3,839,124
2024-05-17	17.440	17.670	17.270	17.460	15.417	3,479,900
2024-05-16	17.520	17.680	17.400	17.460	15.417	3,040,500
2024-05-15	17.510	17.700	17.500	17.500	15.452	2,703,300
2024-05-14	17.260	17.730	17.210	17.640	15.576	3,958,570
2024-05-13	17.490	17.490	17.060	17.280	15.258	3,362,202
2024-05-10	17.770	17.830	17.330	17.490	15.444	3,948,338
2024-05-09	17.300	17.870	17.300	17.740	15.664	4,313,900
2024-05-08	17.820	17.850	17.300	17.380	15.347	4,987,800
2024-05-07	17.930	18.000	17.700	17.820	15.735	5,917,797
2024-05-06	17.510	18.150	17.510	18.040	15.929	10,223,600
2024-04-30	17.390	17.690	17.230	17.450	15.408	8,949,356
2024-04-29	16.510	17.080	16.490	17.070	15.073	7,556,000

← NewerPage 10 of 21 · 1,212 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.