Lancy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.150 | 16.480 | 16.110 | 16.430 | 14.508 | 4,943,174 |
| 2024-04-25 | 16.140 | 16.390 | 16.030 | 16.250 | 14.349 | 4,840,100 |
| 2024-04-24 | 16.180 | 16.390 | 15.960 | 16.140 | 14.252 | 5,932,294 |
| 2024-04-23 | 16.910 | 16.990 | 16.250 | 16.390 | 14.472 | 8,172,373 |
| 2024-04-22 | 15.840 | 16.350 | 15.800 | 16.270 | 14.366 | 3,812,805 |
| 2024-04-19 | 16.080 | 16.150 | 15.820 | 15.970 | 14.101 | 2,979,700 |
| 2024-04-18 | 16.080 | 16.440 | 15.850 | 16.170 | 14.278 | 4,211,412 |
| 2024-04-17 | 15.420 | 16.080 | 15.420 | 16.070 | 14.190 | 4,390,047 |
| 2024-04-16 | 15.900 | 15.990 | 15.210 | 15.250 | 13.466 | 4,766,117 |
| 2024-04-15 | 16.500 | 16.560 | 15.770 | 16.030 | 14.154 | 5,022,397 |
| 2024-04-12 | 16.580 | 16.820 | 16.480 | 16.550 | 14.614 | 2,391,902 |
| 2024-04-11 | 16.500 | 16.880 | 16.500 | 16.660 | 14.711 | 2,157,800 |
| 2024-04-10 | 17.150 | 17.190 | 16.660 | 16.760 | 14.799 | 3,119,100 |
| 2024-04-09 | 16.600 | 17.150 | 16.450 | 17.140 | 15.135 | 3,712,700 |
| 2024-04-08 | 17.150 | 17.160 | 16.570 | 16.570 | 14.631 | 4,289,062 |
| 2024-04-03 | 17.200 | 17.550 | 17.130 | 17.230 | 15.214 | 3,912,902 |
| 2024-04-02 | 17.210 | 17.330 | 17.060 | 17.270 | 15.249 | 3,304,278 |
| 2024-04-01 | 16.700 | 17.330 | 16.700 | 17.300 | 15.276 | 4,446,674 |
| 2024-03-29 | 16.670 | 16.780 | 16.400 | 16.640 | 14.693 | 1,951,916 |
| 2024-03-28 | 16.620 | 16.900 | 16.440 | 16.660 | 14.711 | 4,527,671 |
| 2024-03-27 | 17.030 | 17.270 | 16.610 | 16.620 | 14.675 | 4,398,900 |
| 2024-03-26 | 17.100 | 17.230 | 16.680 | 16.950 | 14.967 | 3,748,913 |
| 2024-03-25 | 17.390 | 17.580 | 16.980 | 16.980 | 14.993 | 4,622,976 |
| 2024-03-22 | 18.060 | 18.140 | 17.550 | 17.620 | 15.558 | 4,527,400 |
| 2024-03-21 | 18.170 | 18.280 | 18.030 | 18.130 | 16.009 | 3,284,500 |
| 2024-03-20 | 18.170 | 18.230 | 18.000 | 18.220 | 16.088 | 3,511,402 |
| 2024-03-19 | 18.310 | 18.440 | 18.140 | 18.160 | 16.035 | 4,032,544 |
| 2024-03-18 | 18.450 | 18.480 | 18.200 | 18.350 | 16.203 | 4,412,288 |
| 2024-03-15 | 18.110 | 18.310 | 18.010 | 18.260 | 16.124 | 3,557,177 |
| 2024-03-14 | 18.450 | 18.700 | 18.080 | 18.250 | 16.115 | 5,171,967 |
| 2024-03-13 | 18.300 | 18.600 | 18.230 | 18.410 | 16.256 | 6,384,602 |
| 2024-03-12 | 17.880 | 18.390 | 17.850 | 18.390 | 16.238 | 8,317,417 |
| 2024-03-11 | 17.600 | 17.920 | 17.440 | 17.920 | 15.823 | 5,245,563 |
| 2024-03-08 | 17.650 | 17.790 | 17.290 | 17.480 | 15.435 | 3,871,088 |
| 2024-03-07 | 17.870 | 17.990 | 17.580 | 17.580 | 15.523 | 4,285,762 |
| 2024-03-06 | 17.600 | 18.020 | 17.500 | 17.790 | 15.709 | 4,515,288 |
| 2024-03-05 | 17.960 | 18.020 | 17.590 | 17.660 | 15.594 | 5,207,122 |
| 2024-03-04 | 17.950 | 18.130 | 17.660 | 18.100 | 15.982 | 6,737,342 |
| 2024-03-01 | 18.000 | 18.200 | 17.760 | 17.950 | 15.850 | 6,142,098 |
| 2024-02-29 | 17.080 | 17.980 | 17.020 | 17.940 | 15.841 | 8,902,149 |
| 2024-02-28 | 17.860 | 18.460 | 17.070 | 17.120 | 15.117 | 9,813,417 |
| 2024-02-27 | 17.260 | 17.860 | 17.190 | 17.850 | 15.762 | 6,467,518 |
| 2024-02-26 | 17.460 | 17.650 | 17.220 | 17.370 | 15.338 | 5,082,500 |
| 2024-02-23 | 17.400 | 17.500 | 17.150 | 17.460 | 15.417 | 5,276,523 |
| 2024-02-22 | 17.290 | 17.490 | 17.110 | 17.370 | 15.338 | 4,918,267 |
| 2024-02-21 | 16.810 | 17.700 | 16.730 | 17.300 | 15.276 | 7,136,267 |
| 2024-02-20 | 17.110 | 17.160 | 16.790 | 17.000 | 15.011 | 4,944,495 |
| 2024-02-19 | 17.310 | 17.550 | 16.890 | 17.180 | 15.170 | 6,332,908 |
| 2024-02-08 | 16.670 | 17.710 | 16.660 | 17.130 | 15.126 | 7,715,898 |
| 2024-02-07 | 16.290 | 16.860 | 16.150 | 16.580 | 14.640 | 7,705,142 |
| 2024-02-06 | 14.670 | 16.310 | 14.580 | 16.110 | 14.225 | 8,131,449 |
| 2024-02-05 | 15.440 | 15.620 | 14.620 | 14.960 | 13.210 | 7,522,234 |
| 2024-02-02 | 16.500 | 16.820 | 15.150 | 15.810 | 13.960 | 8,537,213 |
| 2024-02-01 | 17.270 | 17.600 | 16.600 | 16.600 | 14.658 | 7,787,689 |
| 2024-01-31 | 17.520 | 17.860 | 17.280 | 17.460 | 15.417 | 6,344,183 |
| 2024-01-30 | 17.580 | 18.100 | 17.230 | 17.350 | 15.320 | 6,324,490 |
| 2024-01-29 | 18.360 | 18.380 | 17.540 | 17.540 | 15.488 | 6,191,639 |
| 2024-01-26 | 18.600 | 19.030 | 18.400 | 18.440 | 16.282 | 5,553,933 |
| 2024-01-25 | 18.790 | 18.890 | 18.110 | 18.810 | 16.609 | 7,855,231 |
| 2024-01-24 | 17.860 | 19.090 | 17.860 | 18.600 | 16.424 | 11,364,083 |
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.