Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.280	20.300	19.930	20.130	18.684	6,861,993
2026-01-15	20.470	20.480	20.060	20.270	18.814	8,190,187
2026-01-14	20.500	20.950	20.240	20.540	19.064	13,534,984
2026-01-13	20.870	20.900	20.400	20.510	19.036	11,131,832
2026-01-12	20.300	21.000	20.230	20.900	19.398	14,764,947
2026-01-09	20.130	20.570	20.130	20.390	18.925	10,810,185
2026-01-08	20.310	20.450	20.130	20.190	18.739	10,114,581
2026-01-07	20.500	20.580	20.300	20.370	18.906	12,248,748
2026-01-06	20.230	20.800	20.200	20.600	19.120	18,511,116
2026-01-05	20.360	20.360	19.990	20.240	18.786	16,307,585
2025-12-31	19.680	20.700	19.620	20.440	18.971	22,734,859
2025-12-30	19.480	19.840	19.410	19.550	18.145	7,274,594
2025-12-29	19.760	19.800	19.460	19.500	18.099	7,609,508
2025-12-26	19.790	20.050	19.600	19.820	18.396	8,872,810
2025-12-25	20.000	20.160	19.700	19.790	18.368	9,619,511
2025-12-24	19.750	19.790	19.550	19.730	18.312	5,924,264
2025-12-23	19.760	19.840	19.460	19.730	18.312	7,383,164
2025-12-22	20.120	20.120	19.720	19.750	18.331	10,265,348
2025-12-19	19.500	20.250	19.330	20.190	18.739	12,938,405
2025-12-18	19.150	19.540	18.750	19.370	17.978	8,593,500
2025-12-17	18.860	19.390	18.680	19.230	17.848	8,433,863
2025-12-16	18.950	19.320	18.900	18.980	17.616	7,723,100
2025-12-15	19.230	19.280	18.890	18.920	17.561	5,594,904
2025-12-12	19.140	19.380	19.000	19.230	17.848	6,610,087
2025-12-11	19.770	19.810	19.210	19.210	17.830	6,127,389
2025-12-10	19.520	19.680	19.430	19.590	18.182	5,565,727
2025-12-09	19.690	19.850	19.340	19.620	18.210	7,477,200
2025-12-08	19.550	20.060	19.490	19.780	18.359	10,663,800
2025-12-05	19.340	19.520	19.000	19.470	18.071	8,163,800
2025-12-04	19.750	19.850	19.270	19.310	17.923	10,622,600
2025-12-03	20.220	20.360	19.750	19.800	18.377	10,533,989
2025-12-02	20.370	20.370	20.060	20.240	18.786	8,825,483
2025-12-01	20.740	20.980	20.350	20.410	18.943	9,918,504
2025-11-28	20.400	20.600	20.230	20.420	18.953	9,558,006
2025-11-27	20.600	21.070	20.440	20.440	18.971	13,380,554
2025-11-26	20.520	20.950	20.470	20.580	19.101	11,972,914
2025-11-25	20.590	20.910	20.450	20.640	19.157	15,168,889
2025-11-24	20.970	21.300	20.470	20.550	19.073	20,033,946
2025-11-21	21.500	21.890	20.600	20.620	19.138	32,726,440
2025-11-20	23.630	23.640	21.880	21.960	20.382	41,907,990
2025-11-19	21.500	23.640	21.260	23.640	21.941	33,449,796
2025-11-18	21.330	21.900	21.160	21.490	19.946	20,863,493
2025-11-17	20.940	21.480	20.680	21.350	19.816	18,451,177
2025-11-14	20.680	21.950	20.680	21.010	19.500	23,290,507
2025-11-13	20.970	20.990	20.700	20.820	19.324	16,576,034
2025-11-12	20.980	21.500	20.550	21.050	19.537	23,667,060
2025-11-11	20.850	21.050	20.650	20.830	19.333	14,034,747
2025-11-10	21.110	21.170	20.710	21.050	19.537	25,033,644
2025-11-07	19.920	21.500	19.880	21.480	19.937	35,812,185
2025-11-06	20.280	20.390	19.880	19.960	18.526	24,542,185
2025-11-05	20.540	20.710	20.150	20.320	18.860	29,668,244
2025-11-04	20.260	20.930	19.940	20.550	19.073	35,158,361
2025-11-03	19.570	21.600	19.170	20.240	18.786	46,610,777
2025-10-31	18.900	20.190	18.800	19.680	18.266	51,324,045
2025-10-30	18.700	18.990	18.220	18.990	17.625	28,549,043
2025-10-29	17.500	17.600	17.130	17.260	16.020	9,218,276
2025-10-28	17.660	17.800	17.520	17.550	16.289	5,316,500
2025-10-27	17.220	18.100	17.200	17.710	16.437	10,857,729
2025-10-24	17.360	17.440	17.200	17.270	16.029	3,614,010
2025-10-23	17.300	17.380	17.160	17.360	16.113	3,648,014

← NewerPage 4 of 5 · 243 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.