Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.300	17.580	17.250	17.380	16.131	4,456,869
2025-10-21	17.370	17.460	17.250	17.400	16.150	4,276,103
2025-10-20	17.160	17.460	17.160	17.370	16.122	4,115,900
2025-10-17	17.440	17.520	17.090	17.150	15.918	5,631,111
2025-10-16	17.360	17.620	17.220	17.480	16.224	7,197,969
2025-10-15	17.020	17.450	17.010	17.370	16.122	6,336,087
2025-10-14	16.950	17.120	16.860	16.990	15.769	5,248,253
2025-10-13	16.600	17.000	16.570	16.890	15.676	5,530,457
2025-10-10	17.150	17.470	17.070	17.380	16.131	6,374,066
2025-10-09	17.250	17.380	17.040	17.150	15.918	5,999,197
2025-09-30	17.140	17.340	17.120	17.180	15.946	4,219,280
2025-09-29	17.150	17.270	16.820	17.150	15.918	4,534,896
2025-09-26	17.120	17.250	16.980	17.160	15.927	3,590,795
2025-09-25	17.420	17.480	17.120	17.180	15.946	4,484,217
2025-09-24	17.230	17.490	17.140	17.400	16.150	4,230,135
2025-09-23	17.510	17.520	16.980	17.290	16.048	6,707,674
2025-09-22	17.940	17.980	17.460	17.510	16.252	5,944,361
2025-09-19	17.830	18.060	17.510	17.930	16.642	8,773,474
2025-09-18	18.230	18.280	17.650	17.780	16.502	10,015,142
2025-09-17	18.620	18.650	18.160	18.240	16.929	8,390,963
2025-09-16	18.500	18.690	18.370	18.580	17.245	6,251,863
2025-09-15	18.530	18.620	18.370	18.500	17.171	6,877,000
2025-09-12	18.950	18.950	18.500	18.610	17.273	10,341,896
2025-09-11	19.110	19.150	18.590	18.960	17.598	13,072,068
2025-09-10	18.930	19.120	18.790	18.950	17.588	10,876,678
2025-09-09	18.900	19.090	18.710	19.020	17.653	15,063,420
2025-09-08	18.420	18.980	18.370	18.880	17.523	13,639,719
2025-09-05	18.450	18.530	18.060	18.500	17.171	10,640,537
2025-09-04	18.100	18.690	18.100	18.450	17.124	15,013,697
2025-09-03	18.600	18.640	18.100	18.170	16.864	10,269,828
2025-09-02	18.600	18.700	18.320	18.540	17.208	13,370,314
2025-09-01	18.200	18.650	18.000	18.650	17.310	17,583,017
2025-08-29	17.900	18.450	17.900	18.190	16.883	16,874,100
2025-08-28	17.650	18.030	17.170	17.720	16.447	9,641,232
2025-08-27	18.280	18.280	17.770	17.770	16.493	10,390,177
2025-08-26	18.180	18.370	18.080	18.280	16.967	10,367,133
2025-08-25	18.170	18.170	17.960	18.130	16.827	10,651,600
2025-08-22	18.350	18.360	17.970	18.180	16.874	11,164,055
2025-08-21	17.980	18.400	17.950	18.300	16.985	16,653,586
2025-08-20	17.700	17.950	17.560	17.940	16.651	9,042,390
2025-08-19	17.620	17.790	17.550	17.700	16.428	6,077,101
2025-08-18	17.410	17.690	17.280	17.640	16.373	7,680,624
2025-08-15	17.210	17.460	17.150	17.420	16.168	5,497,085
2025-08-14	17.750	17.780	17.200	17.210	15.973	9,411,000
2025-08-13	17.960	18.030	17.650	17.750	16.475	5,801,000
2025-08-12	17.820	17.960	17.710	17.800	16.521	5,574,671
2025-08-11	17.710	17.880	17.640	17.820	16.540	5,092,600
2025-08-08	17.710	17.850	17.610	17.740	16.465	4,536,962
2025-08-07	17.780	17.950	17.710	17.790	16.512	5,840,159
2025-08-06	17.810	17.850	17.670	17.780	16.502	5,342,184
2025-08-05	17.810	17.870	17.740	17.810	16.530	4,234,989
2025-08-04	17.560	17.810	17.430	17.810	16.530	4,404,951
2025-08-01	17.610	17.830	17.610	17.720	16.447	4,882,100
2025-07-31	17.900	17.960	17.600	17.610	16.345	7,951,959
2025-07-30	17.990	18.130	17.710	18.020	16.725	11,744,902
2025-07-29	18.680	18.950	18.200	18.230	16.920	18,055,421
2025-07-28	18.240	18.270	17.960	18.040	16.744	8,848,200
2025-07-25	18.280	18.550	18.140	18.320	17.004	10,083,600
2025-07-24	18.160	18.400	18.070	18.290	16.976	10,914,004
2025-07-23	18.340	18.500	18.010	18.160	16.855	11,541,745

← NewerPage 5 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.