Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	30.830	31.200	29.550	29.680	26.207	15,157,684
2022-08-02	32.250	32.630	29.920	30.820	27.214	20,615,086
2022-08-01	32.120	33.240	31.630	32.170	28.406	12,864,589
2022-07-29	33.020	33.400	31.620	32.710	28.883	16,012,239
2022-07-28	32.770	34.380	32.210	33.300	29.404	21,136,051
2022-07-27	32.100	33.820	31.720	33.090	29.218	26,114,477
2022-07-26	32.250	34.960	31.000	31.200	27.550	28,063,321
2022-07-25	31.970	32.590	31.500	32.550	28.742	13,121,055
2022-07-22	31.750	33.680	31.740	32.270	28.494	21,521,238
2022-07-21	33.040	33.180	31.580	32.160	28.397	28,483,225
2022-07-20	31.200	34.160	31.000	33.000	29.139	43,198,634
2022-07-19	29.310	32.000	29.310	31.050	27.417	32,401,015
2022-07-18	28.690	30.660	28.250	29.660	26.190	41,364,611
2022-07-15	25.850	28.690	25.800	28.690	25.333	34,186,901
2022-07-14	26.660	26.890	26.060	26.080	23.029	9,491,622
2022-07-13	26.730	27.380	26.650	26.770	23.638	11,393,142
2022-07-12	26.100	27.100	25.650	26.930	23.779	12,847,363
2022-07-11	26.000	26.660	25.450	26.340	23.258	9,117,829
2022-07-08	26.180	26.650	26.010	26.180	23.117	9,192,758
2022-07-07	26.290	26.440	25.830	26.090	23.037	8,630,906
2022-07-06	26.980	27.330	25.880	26.440	23.346	17,568,255
2022-07-05	28.300	28.770	27.020	27.250	24.062	18,855,374
2022-07-04	27.960	29.110	27.550	28.300	24.989	19,348,752
2022-07-01	28.190	28.860	27.460	28.020	24.742	23,777,068
2022-06-30	26.750	28.800	26.750	28.280	24.971	30,394,276
2022-06-29	25.500	27.980	25.430	26.710	23.585	29,566,427
2022-06-28	26.050	26.140	25.250	25.700	22.693	11,539,452
2022-06-27	25.630	26.490	25.330	26.000	22.958	13,762,792
2022-06-24	25.310	25.780	25.010	25.510	22.525	10,470,033
2022-06-23	25.660	25.720	24.540	25.200	22.252	15,730,190
2022-06-22	26.500	26.680	25.470	25.540	22.552	10,465,506
2022-06-21	26.600	27.430	26.110	26.500	23.399	11,274,876
2022-06-20	26.670	28.100	26.600	26.800	23.664	17,431,643
2022-06-17	25.780	26.980	25.110	26.650	23.532	16,529,685
2022-06-16	25.490	26.480	25.360	26.100	23.046	13,786,418
2022-06-15	25.310	25.990	24.930	25.470	22.490	12,565,489
2022-06-14	25.170	25.300	24.500	25.210	22.260	8,928,206
2022-06-13	25.730	26.500	24.800	25.170	22.225	13,467,736
2022-06-10	25.550	26.100	25.400	25.960	22.923	8,582,922
2022-06-09	26.880	27.190	25.790	25.850	22.764	12,547,655
2022-06-08	27.580	27.740	26.200	27.110	23.873	16,714,656
2022-06-07	27.880	29.100	27.550	27.760	24.446	17,975,966
2022-06-06	26.950	27.880	26.600	27.450	24.173	14,700,011
2022-06-02	26.830	27.200	26.460	26.910	23.697	9,997,433
2022-06-01	27.460	28.000	26.500	26.940	23.724	14,970,084
2022-05-31	26.810	27.810	26.640	27.460	24.181	20,606,526
2022-05-30	25.320	27.710	25.200	27.260	24.005	26,857,067
2022-05-27	25.540	26.110	24.900	25.190	22.182	9,458,728
2022-05-26	25.400	25.660	24.500	25.320	22.297	8,634,700
2022-05-25	25.000	25.470	24.830	25.270	22.253	7,513,786
2022-05-24	26.580	26.590	25.050	25.150	22.147	13,229,148
2022-05-23	26.770	27.300	26.350	26.770	23.574	11,156,148
2022-05-20	26.340	27.660	26.340	26.770	23.574	17,031,192
2022-05-19	25.920	26.730	25.800	26.340	23.195	16,978,966
2022-05-18	26.400	28.040	25.800	26.800	23.600	26,645,362
2022-05-17	27.480	27.750	26.320	26.720	23.530	31,376,068
2022-05-16	24.550	26.730	24.550	26.730	23.539	26,882,047
2022-05-13	24.950	25.480	24.130	24.300	21.399	15,800,997
2022-05-12	23.330	25.500	23.300	24.860	21.892	24,912,951
2022-05-11	23.000	24.560	22.990	23.500	20.694	22,736,859

← NewerPage 18 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.