Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.700	22.770	21.960	22.250	19.647	8,137,937
2023-10-27	21.570	22.740	21.410	22.580	19.938	7,873,949
2023-10-26	21.220	21.820	21.020	21.770	19.223	5,662,004
2023-10-25	21.920	22.070	21.330	21.350	18.852	6,893,864
2023-10-24	20.930	22.010	20.850	21.890	19.329	8,299,315
2023-10-23	21.410	21.410	20.660	20.730	18.305	4,970,610
2023-10-20	21.500	21.840	21.350	21.410	18.905	4,202,300
2023-10-19	21.920	22.120	21.630	21.670	19.135	5,038,630
2023-10-18	22.700	22.740	21.390	21.830	19.276	9,826,876
2023-10-17	22.710	23.770	22.570	22.800	20.132	13,174,268
2023-10-16	22.630	23.900	22.420	22.650	20.000	13,104,942
2023-10-13	22.420	22.920	22.210	22.620	19.973	6,770,228
2023-10-12	22.560	23.030	22.150	22.440	19.814	6,148,663
2023-10-11	22.350	22.710	22.270	22.380	19.761	3,036,753
2023-10-10	22.460	22.680	22.340	22.420	19.797	3,481,601
2023-10-09	22.830	22.940	22.460	22.550	19.912	4,095,148
2023-09-28	23.040	23.220	22.750	22.840	20.168	3,284,298
2023-09-27	22.850	23.320	22.820	22.960	20.274	3,831,641
2023-09-26	22.860	23.080	22.770	22.850	20.177	2,410,000
2023-09-25	23.060	23.320	22.880	22.940	20.256	3,292,599
2023-09-22	22.750	23.200	22.600	23.150	20.441	3,715,652
2023-09-21	22.970	23.200	22.700	22.750	20.088	4,111,603
2023-09-20	23.200	23.430	23.100	23.170	20.459	3,795,352
2023-09-19	23.580	23.940	23.280	23.370	20.636	3,970,919
2023-09-18	23.430	23.880	23.100	23.690	20.918	5,073,486
2023-09-15	23.490	23.770	23.290	23.440	20.697	4,151,748
2023-09-14	23.550	23.770	23.210	23.340	20.609	3,881,401
2023-09-13	24.000	24.150	23.460	23.590	20.830	5,468,900
2023-09-12	24.140	24.180	23.760	23.940	21.139	3,945,300
2023-09-11	23.850	24.370	23.830	24.120	21.298	5,841,490
2023-09-08	23.990	24.230	23.750	23.830	21.042	4,750,318
2023-09-07	24.250	24.500	23.680	23.900	21.104	9,552,618
2023-09-06	24.390	24.650	24.120	24.300	21.457	7,665,486
2023-09-05	24.660	24.680	24.110	24.370	21.519	9,281,173
2023-09-04	23.240	24.640	23.190	24.600	21.722	19,696,176
2023-09-01	22.710	23.640	22.710	23.310	20.583	10,873,172
2023-08-31	22.300	23.250	22.200	22.810	20.141	14,221,943
2023-08-30	22.760	22.780	22.000	22.260	19.656	10,572,065
2023-08-29	20.900	21.760	20.650	21.750	19.205	8,185,770
2023-08-28	21.500	21.590	20.500	20.650	18.234	6,504,078
2023-08-25	20.900	20.980	20.310	20.470	18.075	4,780,488
2023-08-24	20.700	21.180	20.640	20.980	18.525	4,200,768
2023-08-23	21.400	21.450	20.710	20.730	18.305	4,517,719
2023-08-22	21.600	21.820	20.890	21.370	18.870	5,709,679
2023-08-21	21.420	22.050	21.310	21.560	19.037	5,285,704
2023-08-18	22.540	22.540	21.380	21.440	18.931	9,470,117
2023-08-17	22.350	22.540	22.100	22.500	19.867	5,229,113
2023-08-16	22.400	22.890	22.300	22.490	19.859	7,433,679
2023-08-15	22.450	22.650	22.100	22.320	19.709	5,500,768
2023-08-14	22.200	22.450	21.850	22.450	19.823	5,668,213
2023-08-11	22.560	22.620	22.280	22.290	19.682	4,453,276
2023-08-10	22.760	22.760	22.240	22.510	19.876	6,206,687
2023-08-09	22.700	23.030	22.620	22.760	20.097	4,700,020
2023-08-08	23.100	23.190	22.710	22.770	20.106	5,801,037
2023-08-07	23.010	23.250	22.720	23.100	20.397	5,329,464
2023-08-04	23.730	23.840	23.260	23.310	20.583	8,348,160
2023-08-03	23.550	23.550	23.170	23.470	20.724	6,892,531
2023-08-02	23.850	23.850	23.350	23.550	20.795	7,649,063
2023-08-01	24.600	24.600	23.790	23.880	21.086	12,605,794
2023-07-31	23.860	24.800	23.710	24.790	21.890	19,140,946

← NewerPage 13 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.