Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.830	12.090	11.690	11.880	11.880	5,891,617
2026-07-17	12.070	12.470	11.790	11.920	11.920	7,869,300
2026-07-16	11.710	12.200	11.580	12.060	12.060	7,419,200
2026-07-15	11.220	12.120	11.120	11.710	11.710	8,621,026
2026-07-14	10.990	11.260	10.930	11.220	11.220	4,715,548
2026-07-13	11.130	11.160	10.900	10.990	10.990	4,329,700
2026-07-10	10.880	11.250	10.730	11.130	11.130	6,027,551
2026-07-09	10.900	11.100	10.610	10.880	10.880	5,575,200
2026-07-08	11.000	11.220	10.750	11.020	11.020	5,706,790
2026-07-07	11.550	11.740	10.890	11.030	11.030	10,470,949
2026-07-06	11.870	12.130	11.810	12.040	12.040	4,083,678
2026-07-03	11.590	11.930	11.590	11.920	11.920	4,014,500
2026-07-02	11.480	11.770	11.440	11.630	11.630	4,833,002
2026-07-01	11.300	11.540	11.110	11.460	11.460	5,241,003
2026-06-30	11.530	11.550	11.110	11.210	11.210	4,722,267
2026-06-29	11.300	11.600	10.950	11.530	11.530	5,400,348
2026-06-26	11.450	11.530	11.230	11.310	11.310	3,876,831
2026-06-25	11.820	11.840	11.370	11.510	11.510	4,750,600
2026-06-24	12.190	12.250	11.840	11.900	11.900	4,052,749
2026-06-23	12.100	12.250	11.950	12.070	12.070	5,117,767
2026-06-22	11.690	11.900	11.480	11.890	11.890	3,961,347
2026-06-18	11.660	11.970	11.550	11.780	11.780	4,079,479
2026-06-17	11.980	12.000	11.620	11.650	11.650	4,223,749
2026-06-16	12.080	12.080	11.840	11.930	11.930	4,212,126
2026-06-15	12.080	12.290	11.950	12.080	12.080	4,569,879
2026-06-12	11.930	12.220	11.840	12.050	12.050	5,260,693
2026-06-11	11.960	12.110	11.760	11.860	11.860	3,896,382
2026-06-10	12.200	12.250	11.960	12.110	12.110	3,666,027
2026-06-09	12.270	12.330	12.110	12.210	12.210	3,585,784
2026-06-08	12.410	12.660	12.110	12.250	12.250	5,493,110
2026-06-05	12.670	12.980	12.580	12.620	12.620	3,554,778
2026-06-04	12.950	13.120	12.520	12.620	12.620	5,452,681
2026-06-03	13.340	13.400	12.950	13.030	13.030	3,725,317
2026-06-02	13.570	13.630	13.300	13.330	13.330	4,246,129
2026-06-01	13.070	13.700	13.010	13.670	13.670	6,425,882
2026-05-29	13.000	13.310	12.810	13.200	13.200	7,707,824
2026-05-28	13.660	13.750	12.790	13.000	13.000	10,877,320
2026-05-27	14.840	14.920	13.720	13.770	13.770	10,468,500
2026-05-26	15.350	15.360	14.790	14.830	14.830	7,919,574
2026-05-25	16.500	16.700	16.180	16.700	15.500	7,447,701
2026-05-22	16.790	17.000	16.450	16.500	15.314	7,975,168
2026-05-21	16.530	16.910	16.500	16.730	15.528	9,411,081
2026-05-20	16.680	16.800	16.520	16.560	15.370	4,729,833
2026-05-19	16.620	16.770	16.490	16.690	15.491	6,827,006
2026-05-18	16.300	16.460	16.010	16.430	15.249	6,328,966
2026-05-15	16.100	16.430	16.060	16.390	15.212	7,498,519
2026-05-14	16.250	16.320	16.000	16.110	14.952	5,779,779
2026-05-13	16.310	16.420	16.180	16.240	15.073	5,322,050
2026-05-12	16.120	16.720	16.110	16.390	15.212	8,369,312
2026-05-11	16.260	16.340	16.090	16.150	14.990	6,767,600
2026-05-08	16.080	16.320	16.060	16.260	15.092	5,462,841
2026-05-07	16.180	16.210	16.050	16.120	14.962	4,931,977
2026-05-06	16.240	16.270	16.070	16.170	15.008	6,937,857
2026-04-30	16.350	16.640	16.080	16.090	14.934	9,332,586
2026-04-29	16.680	16.680	16.000	16.350	15.175	12,819,300
2026-04-28	17.560	17.740	16.950	17.110	15.881	11,119,623
2026-04-27	17.360	17.940	17.300	17.550	16.289	17,791,803
2026-04-24	16.460	16.640	16.270	16.560	15.370	5,238,377
2026-04-23	16.700	16.770	16.400	16.460	15.277	5,765,254
2026-04-22	16.930	16.930	16.690	16.780	15.574	3,650,444

← NewerPage 2 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.