Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.200	20.950	20.200	20.710	18.287	7,617,071
2022-11-02	19.990	21.800	19.990	20.710	18.287	15,363,713
2022-11-01	19.180	20.350	19.000	20.280	17.907	11,189,400
2022-10-31	18.900	19.240	18.200	18.860	16.653	5,712,213
2022-10-28	20.510	20.520	18.900	19.200	16.954	9,684,403
2022-10-27	20.680	20.800	20.270	20.470	18.075	6,991,022
2022-10-26	20.270	21.000	20.250	20.740	18.313	8,130,610
2022-10-25	20.260	20.420	19.800	20.170	17.810	6,267,901
2022-10-24	21.180	21.360	20.250	20.340	17.960	9,179,574
2022-10-21	22.050	22.160	21.130	21.180	18.702	12,168,008
2022-10-20	22.040	23.430	21.900	22.600	19.956	17,265,287
2022-10-19	21.700	22.490	21.100	22.160	19.567	12,675,532
2022-10-18	21.830	22.090	21.600	21.640	19.108	7,298,743
2022-10-17	21.830	22.100	21.450	21.820	19.267	9,562,450
2022-10-14	20.980	22.180	20.950	21.840	19.285	11,968,006
2022-10-13	20.880	21.240	20.680	20.790	18.358	6,428,850
2022-10-12	20.510	20.860	19.850	20.860	18.419	7,213,706
2022-10-11	20.540	20.810	20.200	20.690	18.269	5,017,079
2022-10-10	21.500	21.650	20.650	20.760	18.331	5,005,100
2022-09-30	21.700	22.120	21.340	21.520	19.002	5,581,092
2022-09-29	22.050	22.300	21.420	21.570	19.046	6,222,356
2022-09-28	22.100	22.550	21.770	21.900	19.338	7,922,728
2022-09-27	21.350	22.630	21.200	22.550	19.912	13,065,455
2022-09-26	21.200	21.850	20.510	21.410	18.905	6,465,394
2022-09-23	21.750	21.980	21.000	21.210	18.728	7,801,100
2022-09-22	22.400	22.660	21.800	21.960	19.391	7,347,394
2022-09-21	23.300	23.300	22.300	22.440	19.814	8,220,900
2022-09-20	22.010	23.130	22.010	22.970	20.282	13,879,442
2022-09-19	23.750	23.750	21.700	21.870	19.311	21,253,868
2022-09-16	24.490	24.990	24.110	24.110	21.289	7,001,698
2022-09-15	25.310	25.560	24.280	24.520	21.651	11,992,517
2022-09-14	25.880	26.280	24.990	25.380	22.410	17,019,441
2022-09-13	26.000	27.600	25.630	26.990	23.832	19,607,752
2022-09-09	24.000	26.170	24.000	25.240	22.287	15,536,399
2022-09-08	23.980	24.720	23.810	24.170	21.342	10,501,597
2022-09-07	24.250	24.350	23.850	23.980	21.174	7,392,426
2022-09-06	24.070	24.290	23.650	24.250	21.413	7,502,804
2022-09-05	24.460	24.570	23.470	23.990	21.183	12,663,423
2022-09-02	25.160	25.240	24.010	24.500	21.633	14,305,359
2022-09-01	27.310	27.500	24.760	25.030	22.101	18,316,223
2022-08-31	27.290	28.090	26.810	27.510	24.291	9,290,071
2022-08-30	26.810	27.630	26.780	27.020	23.859	7,711,158
2022-08-29	29.000	29.490	26.930	27.300	24.106	18,726,755
2022-08-26	30.250	31.140	29.700	29.920	26.419	6,776,713
2022-08-25	30.300	31.150	30.040	30.540	26.967	7,963,135
2022-08-24	30.020	31.830	29.880	30.360	26.808	11,973,184
2022-08-23	30.150	30.600	30.000	30.140	26.614	4,908,268
2022-08-22	30.240	30.460	29.500	30.450	26.887	6,193,193
2022-08-19	29.480	30.380	29.480	30.240	26.702	7,752,363
2022-08-18	30.000	30.390	29.350	29.630	26.163	8,430,438
2022-08-17	30.980	31.430	29.860	30.140	26.614	10,653,145
2022-08-16	31.990	32.380	30.750	31.040	27.408	12,238,417
2022-08-15	31.000	32.900	30.500	32.280	28.503	15,071,932
2022-08-12	30.970	31.860	30.210	31.390	27.717	12,419,095
2022-08-11	31.200	31.680	30.800	31.070	27.435	10,091,676
2022-08-10	30.890	31.920	30.020	31.370	27.700	16,401,055
2022-08-09	29.300	30.840	29.110	30.500	26.931	18,844,367
2022-08-08	29.120	29.560	28.440	29.370	25.934	9,450,964
2022-08-05	29.840	29.840	28.710	29.100	25.695	11,428,625
2022-08-04	29.920	30.250	28.800	29.730	26.252	11,403,411

← NewerPage 17 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.