Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.120	18.300	17.940	18.250	16.939	8,655,745
2025-07-21	18.060	18.270	17.800	18.130	16.827	10,911,544
2025-07-18	18.130	18.200	17.920	18.060	16.762	7,962,100
2025-07-17	18.250	18.430	18.070	18.200	16.892	10,242,400
2025-07-16	17.910	18.550	17.810	18.140	16.837	12,915,938
2025-07-15	18.260	18.450	17.820	17.910	16.623	12,772,801
2025-07-14	18.230	18.540	18.150	18.300	16.985	12,637,487
2025-07-11	18.310	18.450	17.970	18.310	16.994	20,246,922
2025-07-10	17.460	19.100	17.410	18.340	17.022	32,207,585
2025-07-09	17.810	18.230	17.440	17.440	16.187	28,415,836
2025-07-08	18.380	18.810	18.110	18.150	16.846	40,223,362
2025-07-07	16.900	17.140	16.710	17.100	15.871	5,510,405
2025-07-04	17.750	17.750	17.030	17.040	15.816	11,093,468
2025-07-03	17.190	17.590	17.060	17.550	16.289	12,436,794
2025-07-02	17.110	17.150	16.940	17.110	15.881	7,137,400
2025-07-01	16.920	17.310	16.810	17.280	16.038	13,064,122
2025-06-30	16.700	16.870	16.580	16.840	15.630	7,879,455
2025-06-27	16.670	16.830	16.660	16.690	15.491	5,168,400
2025-06-26	16.840	16.910	16.660	16.740	15.537	7,812,005
2025-06-25	16.930	16.980	16.710	16.870	15.658	7,918,242
2025-06-24	16.600	16.860	16.600	16.830	15.621	7,965,000
2025-06-23	16.360	16.620	16.280	16.580	15.389	6,986,321
2025-06-20	16.550	16.660	16.340	16.460	15.277	6,599,892
2025-06-19	17.040	17.130	16.520	16.570	15.379	9,348,873
2025-06-18	17.650	17.650	16.960	17.040	15.816	10,139,161
2025-06-17	17.810	17.920	17.370	17.470	16.215	11,010,366
2025-06-16	17.820	17.950	17.550	17.800	16.521	9,785,300
2025-06-13	18.720	18.780	17.690	17.700	16.428	22,838,443
2025-06-12	18.600	19.030	18.430	18.880	17.523	23,549,034
2025-06-11	18.550	18.770	18.400	18.580	17.245	16,693,943
2025-06-10	18.400	19.050	18.400	18.570	17.236	27,744,803
2025-06-09	18.130	18.880	18.020	18.600	17.264	26,732,742
2025-06-06	18.690	18.760	17.900	18.040	16.744	24,448,048
2025-06-05	19.300	19.480	18.590	18.700	17.356	36,851,150
2025-06-04	19.000	20.190	18.540	19.460	18.062	59,715,082
2025-06-03	16.600	18.360	16.600	18.360	17.041	24,200,258
2025-05-30	16.920	17.050	16.610	16.690	15.491	9,374,100
2025-05-29	17.060	17.180	16.880	17.020	15.797	11,735,634
2025-05-28	16.540	17.290	16.530	17.100	15.871	17,245,000
2025-05-27	16.450	16.710	16.350	16.600	15.407	9,022,400
2025-05-26	16.470	16.780	16.240	16.580	15.389	11,045,400
2025-05-23	16.670	16.920	16.500	16.520	15.333	16,415,173
2025-05-22	17.470	18.200	16.750	16.810	15.602	26,380,170
2025-05-21	17.650	18.200	17.350	17.810	16.159	21,477,566
2025-05-20	16.990	17.740	16.980	17.470	15.851	22,625,418
2025-05-19	16.760	16.990	16.550	16.950	15.379	11,760,447
2025-05-16	17.190	17.300	16.830	16.950	15.379	15,979,177
2025-05-15	16.700	17.930	16.550	17.400	15.787	26,710,978
2025-05-14	16.710	16.830	16.360	16.740	15.188	10,525,167
2025-05-13	16.870	17.080	16.700	16.780	15.225	12,973,078
2025-05-12	17.040	17.160	16.620	16.860	15.297	16,494,025
2025-05-09	16.660	17.240	16.500	16.930	15.361	21,749,759
2025-05-08	16.060	16.760	15.930	16.720	15.170	21,873,781
2025-05-07	16.260	16.350	15.950	16.060	14.571	8,847,600
2025-05-06	16.100	16.390	15.980	16.120	14.626	9,397,257
2025-04-30	15.650	16.280	15.650	15.890	14.417	10,760,326
2025-04-29	15.540	16.000	15.490	15.690	14.236	7,306,212
2025-04-28	16.000	16.000	15.610	15.610	14.163	8,021,700
2025-04-25	15.960	16.470	15.960	16.060	14.571	11,906,000
2025-04-24	15.800	16.470	15.600	15.910	14.435	11,944,812

← NewerPage 6 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.