Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	28.640	28.640	27.800	28.330	25.015	8,210,798
2023-02-02	28.970	29.270	28.440	28.750	25.386	9,095,189
2023-02-01	28.880	29.050	27.920	28.970	25.580	12,882,139
2023-01-31	28.180	30.320	27.970	28.390	25.068	25,369,601
2023-01-30	26.990	28.450	26.900	27.830	24.574	19,778,033
2023-01-20	26.470	26.900	26.410	26.590	23.479	6,374,407
2023-01-19	27.020	27.040	26.300	26.470	23.373	9,418,540
2023-01-18	27.170	27.770	26.800	27.060	23.894	9,757,729
2023-01-17	27.910	28.110	27.080	27.460	24.247	12,093,919
2023-01-16	26.550	28.380	26.510	28.120	24.830	22,157,413
2023-01-13	26.600	27.070	26.100	26.790	23.656	11,169,816
2023-01-12	27.690	27.850	26.080	26.600	23.488	18,843,237
2023-01-11	27.850	28.580	27.200	27.690	24.450	19,615,408
2023-01-10	26.790	28.150	26.410	27.840	24.583	19,243,282
2023-01-09	26.100	27.180	26.050	26.600	23.488	15,808,606
2023-01-06	26.900	26.950	25.880	26.120	23.064	15,610,284
2023-01-05	26.200	28.150	26.070	26.820	23.682	21,690,375
2023-01-04	26.280	26.720	26.010	26.340	23.258	13,365,190
2023-01-03	27.400	28.250	25.900	27.010	23.850	32,392,980
2022-12-30	27.620	27.950	26.250	27.760	24.512	21,300,651
2022-12-29	27.420	28.990	27.230	27.600	24.371	21,188,599
2022-12-28	28.190	29.380	27.660	28.000	24.724	30,594,274
2022-12-27	26.500	28.830	26.150	28.040	24.759	26,063,232
2022-12-26	26.360	26.750	26.000	26.210	23.143	9,435,505
2022-12-23	26.570	27.110	25.930	26.360	23.276	10,020,665
2022-12-22	26.070	27.720	25.980	26.960	23.806	15,538,406
2022-12-21	26.080	26.490	25.550	25.880	22.852	6,291,930
2022-12-20	26.240	26.240	25.560	25.900	22.870	6,371,936
2022-12-19	26.600	27.180	26.000	26.240	23.170	7,239,424
2022-12-16	26.010	27.250	26.010	26.780	23.647	9,249,414
2022-12-15	27.670	28.250	26.600	26.830	23.691	15,277,209
2022-12-14	26.440	27.880	26.080	27.500	24.282	19,866,653
2022-12-13	25.710	27.180	25.710	26.810	23.673	13,611,326
2022-12-12	26.060	26.750	25.870	26.130	23.073	9,710,632
2022-12-09	26.660	26.800	25.800	26.500	23.399	11,449,804
2022-12-08	26.400	26.900	26.000	26.520	23.417	13,645,205
2022-12-07	25.750	27.100	25.600	26.740	23.611	20,886,275
2022-12-06	24.900	27.330	24.900	26.220	23.152	28,537,135
2022-12-05	24.440	25.500	24.110	25.170	22.225	21,918,657
2022-12-02	24.220	24.460	23.510	23.830	21.042	14,063,963
2022-12-01	24.570	25.530	23.810	23.860	21.068	34,208,119
2022-11-30	22.500	23.570	22.500	23.210	20.494	25,133,873
2022-11-29	20.700	22.690	20.530	22.690	20.035	19,590,773
2022-11-28	20.280	20.630	19.890	20.630	18.216	4,855,629
2022-11-25	20.810	20.880	20.520	20.530	18.128	4,865,844
2022-11-24	20.730	21.340	20.650	20.880	18.437	7,483,618
2022-11-23	20.970	21.050	20.400	20.720	18.296	9,999,342
2022-11-22	22.050	22.060	21.100	21.200	18.720	15,672,126
2022-11-21	22.890	23.000	21.600	22.170	19.576	21,076,687
2022-11-18	22.180	24.230	22.010	23.600	20.839	28,882,944
2022-11-17	22.560	23.450	22.200	22.320	19.709	14,686,687
2022-11-16	22.490	22.800	22.130	22.200	19.603	10,996,880
2022-11-15	21.620	22.660	21.460	22.370	19.753	12,309,918
2022-11-14	21.600	22.190	21.300	21.500	18.984	11,661,460
2022-11-11	21.770	22.700	21.770	21.920	19.355	15,831,107
2022-11-10	21.700	21.980	21.380	21.580	19.055	9,814,805
2022-11-09	21.460	21.760	21.390	21.400	18.896	5,591,580
2022-11-08	21.680	21.720	21.210	21.420	18.914	5,899,619
2022-11-07	21.220	21.780	21.200	21.630	19.099	8,915,814
2022-11-04	20.750	21.860	20.730	21.380	18.878	12,776,819

← NewerPage 16 of 21 · 1,218 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.