Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.700	23.950	22.700	23.880	21.086	17,643,874
2023-07-27	23.060	23.070	22.560	22.660	20.009	5,741,851
2023-07-26	23.090	23.370	22.880	23.190	20.477	4,919,314
2023-07-25	22.800	23.300	22.700	23.080	20.380	5,830,761
2023-07-24	23.020	23.040	22.500	22.660	20.009	5,192,895
2023-07-21	22.390	23.630	22.100	22.980	20.291	10,751,618
2023-07-20	22.140	22.590	22.120	22.280	19.673	4,625,521
2023-07-19	22.250	22.380	21.810	22.150	19.558	4,722,403
2023-07-18	22.230	22.470	22.150	22.300	19.691	4,053,537
2023-07-17	22.650	22.780	22.100	22.290	19.682	7,718,681
2023-07-14	23.640	23.640	23.020	23.130	20.424	7,093,493
2023-07-13	23.680	24.000	23.350	23.770	20.989	5,568,713
2023-07-12	23.750	23.850	23.380	23.430	20.689	4,065,497
2023-07-11	23.480	23.820	23.230	23.800	21.015	4,571,557
2023-07-10	23.340	23.750	23.200	23.510	20.759	4,603,922
2023-07-07	23.350	23.410	23.070	23.340	20.609	3,151,913
2023-07-06	23.540	23.760	23.300	23.490	20.742	3,875,697
2023-07-05	24.100	24.300	23.630	23.680	20.909	4,119,376
2023-07-04	23.960	24.140	23.770	24.060	21.245	5,400,011
2023-07-03	23.790	24.230	23.730	24.070	21.254	7,378,951
2023-06-30	22.900	24.240	22.850	23.780	20.998	9,234,492
2023-06-29	22.700	23.160	22.520	22.980	20.291	3,782,318
2023-06-28	23.440	23.620	22.610	22.970	20.282	5,860,143
2023-06-27	22.800	23.400	22.560	23.290	20.565	5,050,785
2023-06-26	23.000	23.140	22.610	22.710	20.053	4,765,078
2023-06-21	23.410	23.740	23.160	23.180	20.468	3,798,189
2023-06-20	23.730	24.080	23.580	23.600	20.839	4,645,491
2023-06-19	23.870	24.010	23.580	23.750	20.971	5,566,983
2023-06-16	24.200	24.370	23.830	23.910	21.112	6,463,384
2023-06-15	23.760	24.070	23.420	24.020	21.210	8,368,178
2023-06-14	23.510	24.140	23.370	23.750	20.971	10,025,099
2023-06-13	23.080	23.540	22.850	23.420	20.680	6,153,653
2023-06-12	22.560	23.460	22.400	23.200	20.486	9,916,201
2023-06-09	22.600	22.600	22.100	22.290	19.682	5,312,661
2023-06-08	23.060	23.150	22.480	22.520	19.885	5,165,583
2023-06-07	22.670	23.170	22.660	23.060	20.362	5,062,759
2023-06-06	23.360	23.440	22.690	22.750	20.088	8,418,004
2023-06-05	23.670	23.750	23.310	23.440	20.697	8,584,196
2023-06-02	23.350	23.740	23.340	23.590	20.830	6,148,957
2023-06-01	23.600	23.750	23.220	23.350	20.618	6,149,242
2023-05-31	23.630	23.910	23.510	23.750	20.971	3,651,935
2023-05-30	23.500	23.680	23.200	23.630	20.865	3,979,453
2023-05-29	23.930	24.100	23.480	23.540	20.786	4,169,879
2023-05-26	23.860	24.060	23.400	24.040	21.227	4,378,800
2023-05-25	23.800	24.000	23.460	23.930	21.130	4,894,100
2023-05-24	24.410	24.410	23.690	23.850	21.059	5,940,412
2023-05-23	24.530	24.920	24.350	24.410	21.554	4,778,786
2023-05-22	24.250	24.940	24.060	24.750	21.854	6,129,160
2023-05-19	24.150	24.680	23.800	24.370	21.519	6,003,057
2023-05-18	24.480	24.970	24.080	24.220	21.386	6,506,723
2023-05-17	24.220	24.780	24.220	24.480	21.616	4,287,495
2023-05-16	24.730	25.080	24.310	24.470	21.607	5,472,409
2023-05-15	25.500	25.500	24.130	24.880	21.969	12,610,470
2023-05-12	25.660	26.490	25.300	25.400	22.428	8,962,413
2023-05-11	25.400	25.790	25.400	25.630	22.631	4,344,500
2023-05-10	25.650	25.840	25.360	25.590	22.596	5,040,786
2023-05-09	26.340	26.580	25.500	25.550	22.561	7,639,258
2023-05-08	26.900	26.980	26.090	26.450	23.355	9,251,651
2023-05-05	27.500	27.500	26.300	26.900	23.753	9,654,348
2023-05-04	27.580	27.870	26.950	27.350	24.150	10,347,189

← NewerPage 14 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.