Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27.580	27.870	26.950	27.350	24.150	10,347,189
2023-04-28	27.140	27.310	26.360	27.310	24.115	11,770,439
2023-04-27	25.900	27.200	25.840	27.050	23.885	14,548,951
2023-04-26	25.440	26.590	25.300	26.180	23.117	9,643,991
2023-04-25	25.900	26.480	25.150	25.540	22.552	8,394,646
2023-04-24	26.080	26.500	25.600	26.260	23.188	7,718,967
2023-04-21	26.980	27.380	25.950	26.080	23.029	10,505,852
2023-04-20	26.860	27.200	26.450	26.970	23.814	7,597,872
2023-04-19	27.160	27.400	26.700	26.830	23.691	7,896,741
2023-04-18	27.480	27.490	26.890	27.150	23.973	7,491,495
2023-04-17	27.440	27.990	27.220	27.600	24.371	8,756,214
2023-04-14	28.010	28.020	27.160	27.400	24.194	10,663,845
2023-04-13	27.870	28.400	27.600	28.000	24.724	11,619,651
2023-04-12	28.120	28.590	27.680	27.870	24.609	14,515,428
2023-04-11	27.960	29.500	27.770	28.250	24.945	20,912,682
2023-04-10	27.070	28.650	27.060	28.040	24.759	22,540,087
2023-04-07	27.300	28.550	27.270	27.340	24.141	29,172,447
2023-04-06	27.240	27.240	26.520	27.240	24.053	18,199,196
2023-04-04	24.720	25.230	24.460	24.760	21.863	5,993,965
2023-04-03	24.500	25.350	24.360	24.880	21.969	8,657,722
2023-03-31	24.370	24.650	24.180	24.500	21.633	7,564,390
2023-03-30	23.530	24.510	23.250	24.440	21.580	10,992,333
2023-03-29	23.400	23.720	23.230	23.420	20.680	6,260,949
2023-03-28	23.090	23.690	22.950	23.200	20.486	6,874,621
2023-03-27	23.730	23.730	22.950	23.110	20.406	7,154,221
2023-03-24	23.500	23.900	23.410	23.640	20.874	3,829,200
2023-03-23	23.900	23.960	23.330	23.530	20.777	7,222,425
2023-03-22	24.500	24.660	23.770	24.030	21.218	7,253,213
2023-03-21	24.120	24.640	23.150	24.530	21.660	8,297,294
2023-03-20	26.100	26.180	24.000	24.110	21.289	13,431,905
2023-03-17	26.700	26.800	26.070	26.270	23.196	6,270,505
2023-03-16	26.000	26.970	25.920	26.640	23.523	8,253,150
2023-03-15	26.070	26.600	26.040	26.080	23.029	4,974,177
2023-03-14	25.820	26.130	25.630	26.060	23.011	5,220,127
2023-03-13	25.720	26.370	25.510	25.750	22.737	6,726,341
2023-03-10	26.410	26.480	25.700	25.880	22.852	6,613,932
2023-03-09	27.560	27.720	26.300	26.510	23.408	10,877,161
2023-03-08	27.500	27.940	27.280	27.560	24.335	4,583,302
2023-03-07	28.250	28.790	27.500	27.500	24.282	8,069,733
2023-03-06	28.320	28.580	27.910	28.510	25.174	7,838,217
2023-03-03	28.810	29.140	28.020	28.180	24.883	7,422,607
2023-03-02	29.100	29.350	28.670	28.680	25.324	8,247,779
2023-03-01	29.080	29.350	28.490	29.330	25.898	12,976,885
2023-02-28	28.000	29.850	27.990	29.080	25.678	19,194,980
2023-02-27	27.900	28.500	27.730	28.160	24.865	8,985,321
2023-02-24	28.020	28.280	27.370	27.730	24.486	6,320,846
2023-02-23	28.240	28.780	27.920	28.270	24.962	8,011,467
2023-02-22	27.700	28.550	27.620	28.240	24.936	10,438,348
2023-02-21	28.020	28.220	27.610	27.950	24.680	9,536,805
2023-02-20	26.910	28.180	26.420	27.980	24.706	16,865,695
2023-02-17	26.330	27.500	26.200	26.910	23.761	12,501,651
2023-02-16	27.210	27.770	26.060	26.330	23.249	12,945,016
2023-02-15	27.700	27.860	27.130	27.440	24.229	7,843,071
2023-02-14	27.630	28.210	27.200	27.800	24.547	13,776,071
2023-02-13	26.340	27.850	26.340	27.630	24.397	17,511,472
2023-02-10	26.150	26.490	26.060	26.420	23.329	6,426,809
2023-02-09	26.550	26.900	26.180	26.270	23.196	12,841,405
2023-02-08	26.900	27.020	26.410	26.740	23.611	7,405,392
2023-02-07	27.190	27.270	26.650	27.030	23.867	7,281,530
2023-02-06	28.000	28.000	26.500	26.880	23.735	16,230,166

← NewerPage 15 of 21 · 1,213 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.