Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.900	18.050	17.000	17.720	15.647	7,203,286
2024-01-22	19.610	19.610	17.830	18.120	16.000	11,903,820
2024-01-19	20.170	20.490	19.780	19.810	17.492	9,505,085
2024-01-18	19.660	20.590	19.440	20.440	18.048	12,690,050
2024-01-17	20.100	20.650	20.000	20.040	17.695	11,744,217
2024-01-16	19.770	20.880	19.360	20.390	18.004	13,344,316
2024-01-15	18.990	20.130	18.910	19.980	17.642	12,030,987
2024-01-12	19.600	19.700	19.190	19.200	16.954	7,425,077
2024-01-11	19.480	19.820	19.200	19.820	17.501	10,022,617
2024-01-10	18.800	20.290	18.490	19.870	17.545	14,641,303
2024-01-09	18.300	19.000	18.240	18.860	16.653	4,991,548
2024-01-08	18.730	19.060	18.390	18.390	16.238	4,607,874
2024-01-05	18.780	19.070	18.580	18.600	16.424	2,772,611
2024-01-04	18.910	19.000	18.590	18.790	16.592	3,381,853
2024-01-03	19.110	19.160	18.850	18.970	16.750	2,510,214
2024-01-02	19.230	19.350	18.960	19.090	16.856	3,439,421
2023-12-29	19.000	19.460	18.950	19.230	16.980	5,105,233
2023-12-28	18.140	19.190	18.040	18.950	16.733	5,954,640
2023-12-27	18.040	18.240	17.820	18.200	16.071	2,820,722
2023-12-26	18.510	18.590	18.060	18.070	15.956	2,653,545
2023-12-25	18.550	18.650	18.300	18.430	16.274	2,343,864
2023-12-22	18.620	18.860	18.480	18.650	16.468	4,069,806
2023-12-21	18.330	18.660	18.220	18.620	16.441	3,399,161
2023-12-20	18.700	18.780	18.360	18.360	16.212	2,563,600
2023-12-19	18.600	18.800	18.550	18.710	16.521	2,489,288
2023-12-18	19.000	19.040	18.690	18.700	16.512	3,071,056
2023-12-15	18.950	19.330	18.920	19.110	16.874	3,310,669
2023-12-14	19.100	19.290	18.950	18.960	16.742	2,829,169
2023-12-13	19.390	19.440	19.000	19.020	16.795	3,691,125
2023-12-12	19.330	19.540	19.220	19.480	17.201	3,379,940
2023-12-11	19.200	19.380	18.880	19.340	17.077	3,438,679
2023-12-08	19.310	19.380	19.200	19.260	17.007	2,941,818
2023-12-07	19.620	19.680	19.100	19.320	17.060	4,247,610
2023-12-06	19.300	19.700	19.230	19.550	17.263	3,350,979
2023-12-05	19.810	19.810	19.400	19.400	17.130	4,405,125
2023-12-04	20.000	20.000	19.750	19.860	17.536	3,580,600
2023-12-01	19.880	20.100	19.730	20.030	17.686	4,170,736
2023-11-30	20.100	20.180	19.740	19.880	17.554	4,288,179
2023-11-29	20.430	20.500	20.110	20.150	17.792	3,699,441
2023-11-28	20.320	20.530	19.930	20.530	18.128	5,136,548
2023-11-27	20.910	20.910	20.300	20.350	17.969	7,152,646
2023-11-24	21.190	21.290	20.880	20.970	18.516	4,800,490
2023-11-23	21.100	21.330	20.990	21.290	18.799	3,538,795
2023-11-22	21.520	21.520	21.130	21.180	18.702	5,249,571
2023-11-21	21.330	21.730	21.300	21.520	19.002	8,950,007
2023-11-20	21.250	21.350	20.750	21.330	18.834	6,754,335
2023-11-17	21.100	21.270	21.010	21.200	18.720	3,454,800
2023-11-16	21.430	21.440	21.060	21.150	18.675	4,705,926
2023-11-15	21.450	21.630	21.270	21.420	18.914	7,374,100
2023-11-14	21.090	21.280	20.980	21.220	18.737	4,862,579
2023-11-13	21.080	21.210	20.900	21.090	18.622	4,408,300
2023-11-10	21.190	21.200	20.850	21.130	18.658	4,774,400
2023-11-09	21.440	21.540	21.160	21.180	18.702	6,630,785
2023-11-08	21.200	21.690	21.120	21.480	18.967	7,687,536
2023-11-07	21.410	21.410	20.980	21.270	18.781	6,614,788
2023-11-06	21.260	21.440	21.200	21.410	18.905	6,851,738
2023-11-03	20.860	21.250	20.770	21.090	18.622	5,613,439
2023-11-02	21.220	21.290	20.810	20.840	18.402	6,263,620
2023-11-01	21.690	21.740	21.140	21.240	18.755	8,030,045
2023-10-31	22.200	22.260	21.480	21.760	19.214	8,108,982

← NewerPage 12 of 21 · 1,217 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.