Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.990	17.140	16.880	16.930	15.714	3,220,717
2026-04-20	16.890	17.040	16.800	16.990	15.769	3,501,893
2026-04-17	17.110	17.110	16.810	16.950	15.732	4,531,834
2026-04-16	16.920	17.190	16.890	17.150	15.918	5,015,936
2026-04-15	16.990	17.100	16.800	17.000	15.778	5,425,669
2026-04-14	16.900	16.930	16.680	16.850	15.639	3,375,923
2026-04-13	16.600	16.800	16.450	16.750	15.546	3,385,536
2026-04-10	16.580	16.840	16.530	16.710	15.509	4,506,600
2026-04-09	16.710	16.800	16.420	16.500	15.314	4,498,800
2026-04-08	16.650	16.860	16.650	16.840	15.630	4,733,114
2026-04-07	16.330	16.480	16.240	16.360	15.184	2,527,400
2026-04-03	16.660	16.740	16.260	16.280	15.110	3,447,800
2026-04-02	16.900	16.900	16.540	16.700	15.500	3,902,902
2026-04-01	16.820	16.950	16.590	16.910	15.695	4,418,900
2026-03-31	16.710	16.920	16.550	16.600	15.407	4,301,912
2026-03-30	16.350	16.670	16.250	16.630	15.435	3,625,307
2026-03-27	16.260	16.610	16.230	16.570	15.379	4,037,500
2026-03-26	16.620	16.790	16.370	16.460	15.277	4,011,000
2026-03-25	16.410	16.620	16.340	16.620	15.426	5,060,704
2026-03-24	16.200	16.440	15.860	16.410	15.231	6,660,802
2026-03-23	16.520	16.520	15.650	15.800	14.665	8,394,819
2026-03-20	17.110	17.230	16.750	16.760	15.556	5,234,502
2026-03-19	17.480	17.550	16.980	17.030	15.806	6,400,706
2026-03-18	17.530	17.640	17.350	17.600	16.335	4,259,000
2026-03-17	17.580	17.780	17.450	17.450	16.196	5,443,466
2026-03-16	17.390	17.550	17.340	17.500	16.243	4,096,735
2026-03-13	17.510	17.690	17.510	17.560	16.298	5,409,179
2026-03-12	17.600	17.650	17.390	17.470	16.215	4,018,800
2026-03-11	17.730	17.730	17.570	17.630	16.363	3,781,314
2026-03-10	17.490	17.700	17.470	17.700	16.428	4,694,016
2026-03-09	17.500	17.500	17.140	17.430	16.178	5,949,369
2026-03-06	17.250	17.690	17.150	17.640	16.373	5,770,402
2026-03-05	17.490	17.550	17.210	17.290	16.048	5,428,481
2026-03-04	17.430	17.550	17.100	17.200	15.964	6,481,170
2026-03-03	17.870	18.070	17.450	17.510	16.252	9,543,907
2026-03-02	18.500	18.500	17.740	17.860	16.577	11,851,522
2026-02-27	18.550	18.680	18.490	18.680	17.338	5,758,469
2026-02-26	18.900	18.910	18.520	18.580	17.245	7,603,664
2026-02-25	18.640	18.930	18.640	18.850	17.496	6,937,207
2026-02-24	18.780	18.820	18.570	18.680	17.338	4,971,454
2026-02-13	18.990	19.060	18.570	18.590	17.254	6,667,870
2026-02-12	19.230	19.360	18.880	18.930	17.570	7,817,381
2026-02-11	19.350	19.460	19.230	19.300	17.913	7,112,775
2026-02-10	19.700	19.700	19.330	19.410	18.015	9,310,847
2026-02-09	19.430	19.990	19.240	19.770	18.349	19,021,184
2026-02-06	19.170	19.190	18.910	19.040	17.672	12,870,307
2026-02-05	18.880	19.820	18.820	19.400	18.006	17,416,191
2026-02-04	18.650	18.860	18.600	18.840	17.486	6,043,592
2026-02-03	18.600	18.710	18.450	18.700	17.356	6,351,270
2026-02-02	18.720	19.000	18.340	18.390	17.069	9,569,968
2026-01-30	19.110	19.300	18.580	18.700	17.356	9,508,830
2026-01-29	18.900	19.310	18.730	19.160	17.783	9,685,293
2026-01-28	19.300	19.340	18.900	18.960	17.598	10,217,556
2026-01-27	19.900	19.910	19.080	19.340	17.950	14,849,670
2026-01-26	20.830	20.910	19.840	19.970	18.535	20,073,862
2026-01-23	20.540	21.050	20.410	20.920	19.417	17,483,067
2026-01-22	20.980	21.060	20.390	20.590	19.111	20,506,060
2026-01-21	21.200	21.600	20.710	20.880	19.380	35,883,128
2026-01-20	20.480	20.710	20.200	20.530	19.055	8,704,357
2026-01-19	20.010	20.550	19.930	20.470	18.999	9,238,244

← NewerPage 3 of 21 · 1,216 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.