Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.830	16.140	15.790	16.000	14.517	7,747,246
2024-10-25	15.530	15.890	15.420	15.840	14.372	7,063,422
2024-10-24	15.310	15.570	15.270	15.530	14.090	5,704,500
2024-10-23	15.530	15.650	15.400	15.460	14.027	7,531,000
2024-10-22	15.100	15.530	14.990	15.430	14.000	10,246,279
2024-10-21	15.090	15.240	14.820	15.100	13.700	7,719,000
2024-10-18	14.600	15.430	14.490	15.090	13.691	9,104,200
2024-10-17	14.940	15.110	14.610	14.610	13.256	4,041,893
2024-10-16	14.650	15.080	14.530	14.850	13.473	4,655,593
2024-10-15	15.280	15.350	14.800	14.800	13.428	7,852,515
2024-10-14	14.890	15.350	14.800	15.280	13.864	7,205,618
2024-10-11	15.390	15.650	14.790	14.970	13.582	7,127,400
2024-10-10	15.660	16.280	15.430	15.490	14.054	8,812,118
2024-10-09	17.000	17.000	15.650	15.670	14.217	13,863,204
2024-10-08	18.440	18.440	16.730	17.390	15.778	20,005,233
2024-09-30	16.120	16.760	15.770	16.760	15.206	17,127,315
2024-09-27	14.690	15.390	14.510	15.240	13.827	11,866,040
2024-09-26	13.450	14.420	13.400	14.380	13.047	8,218,043
2024-09-25	13.500	13.780	13.410	13.460	12.212	5,855,522
2024-09-24	12.770	13.300	12.740	13.280	12.049	6,218,202
2024-09-23	12.810	12.920	12.610	12.700	11.523	2,935,209
2024-09-20	12.890	12.940	12.750	12.840	11.650	2,940,454
2024-09-19	12.420	13.100	12.400	12.940	11.740	4,842,322
2024-09-18	12.560	12.580	12.200	12.330	11.187	2,122,400
2024-09-13	12.740	12.790	12.560	12.560	11.396	1,860,547
2024-09-12	12.820	13.030	12.710	12.730	11.550	1,915,000
2024-09-11	12.890	12.990	12.770	12.900	11.704	1,967,800
2024-09-10	13.000	13.150	12.670	12.890	11.695	2,797,300
2024-09-09	12.850	13.150	12.710	12.970	11.768	2,671,100
2024-09-06	13.050	13.140	12.840	12.850	11.659	2,322,400
2024-09-05	12.810	13.080	12.810	13.050	11.840	2,373,800
2024-09-04	12.760	13.000	12.760	12.840	11.650	1,928,300
2024-09-03	12.770	12.980	12.680	12.870	11.677	2,113,200
2024-09-02	13.150	13.150	12.750	12.770	11.586	3,584,200
2024-08-30	12.880	13.390	12.680	13.180	11.958	4,527,922
2024-08-29	12.720	12.930	12.610	12.870	11.677	2,998,000
2024-08-28	12.650	12.800	12.450	12.720	11.541	2,161,401
2024-08-27	12.520	12.690	12.420	12.600	11.432	1,973,100
2024-08-26	12.750	12.890	12.580	12.640	11.468	2,415,000
2024-08-23	12.510	12.750	12.450	12.740	11.559	3,121,700
2024-08-22	12.670	12.780	12.400	12.510	11.350	3,029,112
2024-08-21	13.000	13.080	12.580	12.600	11.432	3,513,700
2024-08-20	13.460	13.560	12.980	13.060	11.849	4,639,100
2024-08-19	13.500	13.660	13.460	13.510	12.258	2,161,300
2024-08-16	13.570	13.840	13.560	13.570	12.312	2,804,100
2024-08-15	13.660	13.860	13.500	13.650	12.385	2,492,200
2024-08-14	13.880	13.910	13.650	13.670	12.403	2,181,000
2024-08-13	13.900	13.950	13.670	13.880	12.593	2,027,100
2024-08-12	13.860	13.980	13.730	13.900	12.611	2,172,486
2024-08-09	14.010	14.130	13.880	13.880	12.593	2,919,200
2024-08-08	13.750	14.140	13.730	14.060	12.757	4,886,493
2024-08-07	13.950	14.030	13.730	13.860	12.575	3,799,000
2024-08-06	13.610	14.020	13.610	14.020	12.720	5,935,611
2024-08-05	13.610	14.020	13.500	13.580	12.321	4,557,286
2024-08-02	13.400	13.880	13.400	13.680	12.412	3,409,479
2024-08-01	13.760	13.870	13.460	13.560	12.303	3,954,100
2024-07-31	13.070	13.790	13.020	13.780	12.503	4,908,503
2024-07-30	13.000	13.190	12.960	13.060	11.849	1,833,633
2024-07-29	13.260	13.300	12.980	13.000	11.795	2,616,910
2024-07-26	13.050	13.290	13.020	13.260	12.031	2,191,800

← NewerPage 9 of 21 · 1,217 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.