Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	22.730	23.280	22.150	22.960	20.219	11,938,660
2022-05-09	22.990	23.580	22.770	23.120	20.360	11,745,467
2022-05-06	22.990	24.000	22.710	23.090	20.333	17,606,713
2022-05-05	22.980	23.660	22.510	23.330	20.545	24,302,473
2022-04-29	21.090	22.890	21.010	22.890	20.157	21,385,920
2022-04-28	21.900	22.500	20.600	20.810	18.325	17,151,520
2022-04-27	22.010	22.910	20.850	22.150	19.505	20,194,087
2022-04-26	20.920	24.080	20.250	22.630	19.928	25,829,924
2022-04-25	23.860	23.860	22.460	22.460	19.778	18,308,362
2022-04-22	24.270	25.680	23.430	24.950	21.971	34,386,226
2022-04-21	22.820	25.310	22.710	24.920	21.945	37,352,477
2022-04-20	21.800	24.080	21.680	23.010	20.263	17,105,836
2022-04-19	21.680	22.680	21.360	22.010	19.382	10,367,492
2022-04-18	21.200	21.720	20.900	21.570	18.995	5,778,284
2022-04-15	21.800	22.430	21.580	21.700	19.109	12,193,640
2022-04-14	21.000	22.950	21.000	22.320	19.655	18,664,981
2022-04-13	21.360	21.550	20.740	20.860	18.369	5,649,800
2022-04-12	20.580	21.800	20.300	21.800	19.197	7,943,264
2022-04-11	21.850	21.900	20.650	20.910	18.413	7,475,758
2022-04-08	22.800	22.990	21.930	21.960	19.338	8,558,420
2022-04-07	24.100	24.100	22.790	22.810	20.087	7,585,100
2022-04-06	24.000	24.360	23.480	23.720	20.888	6,182,155
2022-04-01	23.990	24.380	23.620	24.020	21.152	6,563,235
2022-03-31	24.730	25.230	24.100	24.170	21.284	11,037,102
2022-03-30	23.930	25.260	23.570	24.840	21.874	13,953,329
2022-03-29	24.320	25.070	23.800	23.960	21.099	8,802,321
2022-03-28	23.580	24.600	23.100	24.190	21.302	10,287,545
2022-03-25	23.960	25.340	23.580	23.980	21.117	16,018,141
2022-03-24	23.960	24.200	23.690	23.750	20.914	6,645,124
2022-03-23	23.580	24.550	23.230	24.160	21.275	10,846,724
2022-03-22	24.020	24.020	23.510	23.580	20.765	6,607,844
2022-03-21	23.970	24.500	23.730	24.100	21.223	8,523,660
2022-03-18	24.610	24.910	23.670	24.090	21.214	16,020,842
2022-03-17	22.770	24.670	22.770	24.670	21.725	24,500,302
2022-03-16	22.000	22.600	21.080	22.430	19.752	11,869,272
2022-03-15	24.000	24.000	22.110	22.110	19.470	14,597,306
2022-03-14	26.050	26.050	24.550	24.570	21.637	12,101,564
2022-03-11	27.100	27.310	26.030	26.560	23.389	13,965,862
2022-03-10	28.080	28.770	27.400	27.940	24.604	13,061,234
2022-03-09	27.440	28.170	25.500	27.740	24.428	12,746,782
2022-03-08	28.610	28.970	27.230	27.430	24.155	14,970,148
2022-03-07	28.210	29.300	27.000	29.130	25.652	19,682,839
2022-03-04	28.510	29.490	28.420	28.510	25.106	16,951,027
2022-03-03	27.650	29.120	27.470	28.870	25.423	21,374,973
2022-03-02	27.460	28.060	27.080	27.690	24.384	10,840,427
2022-03-01	27.380	27.800	27.210	27.660	24.358	10,791,660
2022-02-28	27.120	28.100	27.060	27.560	24.270	20,627,877
2022-02-25	25.800	28.310	25.800	27.980	24.639	28,070,272
2022-02-24	26.870	27.180	25.300	25.740	22.667	12,121,208
2022-02-23	26.200	27.180	26.180	26.890	23.680	11,056,375
2022-02-22	26.710	27.070	25.870	26.020	22.913	8,669,600
2022-02-21	26.300	27.500	26.110	27.030	23.803	9,920,888
2022-02-18	26.200	26.440	25.810	26.310	23.169	4,003,940
2022-02-17	26.550	26.860	26.150	26.190	23.063	7,696,740
2022-02-16	26.520	27.100	26.200	26.810	23.609	8,527,834
2022-02-15	26.140	26.950	25.900	26.560	23.389	6,874,518
2022-02-14	25.360	26.850	25.180	26.150	23.028	8,126,350
2022-02-11	26.240	26.280	25.510	25.520	22.473	5,196,975
2022-02-10	26.450	27.120	26.100	26.180	23.054	6,551,400
2022-02-09	25.970	26.570	25.810	26.430	23.274	5,705,292

← NewerPage 19 of 21 · 1,212 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.