Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.720	15.890	15.630	15.780	14.317	7,671,702
2025-04-22	15.770	15.960	15.620	15.720	14.263	5,626,302
2025-04-21	15.480	15.880	15.310	15.770	14.308	6,517,200
2025-04-18	16.180	16.190	15.600	15.620	14.172	8,402,888
2025-04-17	16.150	16.270	15.970	16.030	14.544	11,039,918
2025-04-16	16.000	16.670	15.810	16.320	14.807	20,448,700
2025-04-15	15.550	16.140	15.420	16.060	14.571	14,401,027
2025-04-14	15.400	15.800	15.400	15.600	14.154	8,285,900
2025-04-11	15.760	15.820	15.470	15.500	14.063	11,268,995
2025-04-10	15.140	16.050	15.110	15.770	14.308	16,424,274
2025-04-09	14.300	15.060	13.630	14.950	13.564	12,960,861
2025-04-08	14.150	14.980	14.030	14.570	13.219	13,917,403
2025-04-07	15.350	15.690	14.560	14.560	13.210	10,804,920
2025-04-03	15.510	16.500	15.470	16.180	14.680	17,389,909
2025-04-02	15.370	15.630	15.280	15.560	14.118	4,845,405
2025-04-01	15.170	15.540	15.170	15.370	13.945	4,859,412
2025-03-31	15.030	15.270	14.920	15.110	13.709	3,966,110
2025-03-28	15.450	15.540	15.180	15.200	13.791	4,371,500
2025-03-27	15.600	15.650	15.350	15.520	14.081	4,785,200
2025-03-26	15.670	15.820	15.550	15.590	14.145	5,616,900
2025-03-25	15.650	15.750	15.530	15.710	14.254	4,464,800
2025-03-24	15.710	15.770	15.390	15.650	14.199	6,370,597
2025-03-21	15.960	16.050	15.670	15.720	14.263	6,920,500
2025-03-20	16.290	16.390	16.010	16.060	14.571	6,783,200
2025-03-19	16.490	16.500	16.250	16.290	14.780	6,723,100
2025-03-18	16.500	16.530	16.300	16.520	14.989	7,896,200
2025-03-17	16.850	17.090	16.380	16.400	14.880	15,485,429
2025-03-14	16.330	16.770	16.080	16.630	15.088	18,029,716
2025-03-13	15.700	16.330	15.610	16.190	14.689	17,661,464
2025-03-12	15.450	15.980	15.330	15.720	14.263	15,561,542
2025-03-11	14.820	15.620	14.750	15.450	14.018	15,756,802
2025-03-10	14.810	14.920	14.800	14.920	13.537	3,555,600
2025-03-07	14.930	14.980	14.760	14.800	13.428	4,860,400
2025-03-06	14.850	15.020	14.710	14.990	13.600	5,896,320
2025-03-05	14.920	14.930	14.440	14.790	13.419	6,850,020
2025-03-04	15.040	15.060	14.800	14.930	13.546	5,018,900
2025-03-03	14.920	15.430	14.920	15.060	13.664	6,752,047
2025-02-28	15.250	15.470	14.900	14.960	13.573	6,229,271
2025-02-27	15.110	15.420	15.020	15.350	13.927	7,427,640
2025-02-26	15.050	15.280	14.930	15.130	13.727	5,400,189
2025-02-25	15.250	15.260	15.000	15.030	13.637	5,850,726
2025-02-24	15.330	15.450	15.230	15.370	13.945	5,788,506
2025-02-21	15.650	15.780	15.260	15.430	14.000	7,754,922
2025-02-20	15.350	15.730	15.350	15.640	14.190	5,868,357
2025-02-19	15.290	15.440	15.050	15.420	13.991	6,033,300
2025-02-18	15.900	15.920	15.100	15.180	13.773	8,708,300
2025-02-17	15.820	15.980	15.680	15.850	14.381	6,475,532
2025-02-14	15.690	15.890	15.660	15.750	14.290	5,194,300
2025-02-13	15.680	15.980	15.600	15.800	14.335	8,599,576
2025-02-12	15.660	15.830	15.560	15.730	14.272	5,947,710
2025-02-11	15.900	15.950	15.600	15.700	14.245	5,440,763
2025-02-10	15.880	15.880	15.540	15.800	14.335	7,346,625
2025-02-07	15.200	15.770	15.060	15.660	14.208	9,449,901
2025-02-06	15.170	15.330	14.920	15.140	13.737	7,041,400
2025-02-05	15.500	15.500	15.120	15.250	13.836	4,834,300
2025-01-27	15.500	15.680	15.270	15.330	13.909	4,026,402
2025-01-24	15.260	15.380	15.120	15.330	13.909	3,660,100
2025-01-23	15.350	15.530	15.130	15.130	13.727	3,897,610
2025-01-22	15.360	15.440	15.120	15.180	13.773	3,228,300
2025-01-21	15.570	15.730	15.270	15.440	14.009	3,756,600

← NewerPage 7 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.