Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.300	15.640	15.250	15.510	14.072	4,595,212
2025-01-17	15.390	15.400	15.100	15.260	13.845	4,665,302
2025-01-16	15.570	15.680	15.320	15.440	14.009	6,264,720
2025-01-15	15.100	15.450	15.040	15.200	13.791	6,173,813
2025-01-14	14.770	15.170	14.770	15.150	13.746	7,532,813
2025-01-13	14.700	14.780	14.370	14.700	13.337	4,999,900
2025-01-10	15.470	15.470	14.720	14.740	13.374	6,806,213
2025-01-09	15.630	15.800	15.410	15.430	14.000	4,988,812
2025-01-08	15.760	15.930	15.310	15.750	14.290	5,899,200
2025-01-07	15.680	15.830	15.360	15.760	14.299	4,481,400
2025-01-06	15.510	16.020	15.220	15.640	14.190	6,796,000
2025-01-03	16.320	16.460	15.500	15.540	14.099	8,206,200
2025-01-02	16.360	17.000	16.100	16.250	14.744	9,914,222
2024-12-31	16.790	16.830	16.330	16.360	14.843	6,344,800
2024-12-30	17.100	17.100	16.550	16.600	15.061	7,201,561
2024-12-27	17.090	17.330	16.880	17.130	15.542	5,555,040
2024-12-26	17.090	17.320	17.010	17.040	15.460	5,270,815
2024-12-25	17.590	17.630	16.730	17.070	15.488	7,524,603
2024-12-24	17.500	17.690	17.200	17.480	15.860	9,203,661
2024-12-23	18.000	18.580	17.300	17.760	16.114	16,137,860
2024-12-20	17.780	18.670	17.780	18.030	16.359	14,696,583
2024-12-19	17.650	17.940	17.400	17.710	16.068	9,714,667
2024-12-18	18.080	18.320	17.820	17.960	16.295	9,793,847
2024-12-17	19.160	19.200	17.990	18.080	16.404	16,110,760
2024-12-16	19.450	19.750	18.950	19.070	17.302	19,989,299
2024-12-13	19.190	20.540	18.930	19.630	17.810	37,866,912
2024-12-12	18.300	18.980	18.240	18.930	17.175	19,519,093
2024-12-11	17.780	18.930	17.650	18.430	16.722	20,531,173
2024-12-10	18.450	18.490	17.610	17.620	15.987	12,011,895
2024-12-09	17.770	17.780	17.400	17.520	15.896	5,333,000
2024-12-06	17.480	17.880	17.480	17.780	16.132	7,510,700
2024-12-05	17.320	17.690	17.260	17.460	15.841	5,673,600
2024-12-04	17.690	17.730	17.320	17.470	15.851	6,230,058
2024-12-03	17.810	18.030	17.510	17.800	16.150	8,365,915
2024-12-02	17.640	17.970	17.530	17.860	16.204	8,630,030
2024-11-29	16.980	17.780	16.850	17.500	15.878	9,945,382
2024-11-28	17.030	17.320	16.980	17.000	15.424	5,100,969
2024-11-27	16.680	17.070	16.330	17.070	15.488	6,316,847
2024-11-26	16.840	17.080	16.650	16.690	15.143	4,807,656
2024-11-25	16.680	17.030	16.560	16.860	15.297	5,831,800
2024-11-22	17.330	17.630	16.730	16.730	15.179	8,378,765
2024-11-21	17.460	17.700	17.160	17.460	15.841	8,776,985
2024-11-20	17.250	17.540	16.890	17.460	15.841	11,942,619
2024-11-19	17.000	17.370	16.730	17.230	15.633	6,930,156
2024-11-18	17.410	17.580	16.880	17.010	15.433	9,191,700
2024-11-15	17.580	18.070	17.300	17.320	15.714	9,807,485
2024-11-14	18.330	18.520	17.500	17.590	15.959	12,459,646
2024-11-13	18.760	19.170	17.960	18.460	16.749	17,796,500
2024-11-12	18.500	19.270	18.490	18.720	16.985	24,983,986
2024-11-11	18.000	18.530	17.900	18.400	16.694	16,546,347
2024-11-08	19.000	19.200	18.320	18.370	16.667	32,414,697
2024-11-07	16.730	18.700	16.720	18.700	16.967	30,676,361
2024-11-06	17.260	17.470	16.920	17.000	15.424	12,971,707
2024-11-05	17.140	17.180	16.910	17.020	15.442	14,730,412
2024-11-04	16.650	17.140	16.520	16.990	15.415	11,753,242
2024-11-01	17.400	17.610	16.800	16.830	15.270	19,166,348
2024-10-31	17.600	18.180	16.720	17.700	16.059	36,313,470
2024-10-30	15.700	17.470	15.350	17.470	15.851	16,413,310
2024-10-29	16.300	16.690	15.730	15.880	14.408	13,946,342
2024-10-28	15.830	16.140	15.790	16.000	14.517	7,747,246

← NewerPage 8 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.