Lancy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.920	26.310	25.400	26.080	22.966	5,293,600
2022-02-07	25.970	26.070	25.350	25.810	22.728	4,856,600
2022-01-28	24.970	25.780	24.850	25.570	22.517	7,184,906
2022-01-27	25.910	25.980	24.620	24.820	21.857	6,099,504
2022-01-26	25.720	26.100	25.500	25.860	22.772	4,391,450
2022-01-25	26.970	27.360	25.810	25.830	22.746	6,824,334
2022-01-24	27.100	27.300	26.520	27.120	23.882	5,330,442
2022-01-21	26.650	27.500	26.500	26.900	23.688	6,692,148
2022-01-20	27.500	27.850	26.700	26.810	23.609	7,970,994
2022-01-19	28.120	28.300	27.580	27.700	24.393	5,524,706
2022-01-18	28.990	28.990	27.500	28.120	24.763	10,158,019
2022-01-17	28.780	29.300	28.500	28.990	25.529	5,602,300
2022-01-14	29.610	29.970	28.850	28.880	25.432	7,318,402
2022-01-13	30.050	30.550	29.610	29.800	26.242	7,044,746
2022-01-12	30.360	30.940	29.600	30.340	26.718	10,155,255
2022-01-11	29.300	31.820	29.160	30.960	27.264	17,285,037
2022-01-10	28.920	29.660	28.380	29.380	25.872	7,434,425
2022-01-07	30.440	30.440	28.600	28.930	25.476	11,627,272
2022-01-06	29.650	30.940	29.580	30.450	26.814	8,142,618
2022-01-05	31.710	31.800	29.710	29.890	26.321	13,301,007
2022-01-04	31.590	32.290	31.570	31.930	28.118	6,229,660
2021-12-31	31.660	32.200	31.560	31.710	27.924	5,756,962
2021-12-30	31.400	32.820	31.200	31.820	28.021	8,269,296
2021-12-29	32.830	32.840	31.530	31.560	27.792	8,398,528
2021-12-28	31.730	32.760	31.660	32.480	28.602	8,622,521
2021-12-27	31.390	32.000	31.060	31.730	27.942	6,232,300
2021-12-24	32.220	32.520	31.400	31.540	27.774	10,427,294
2021-12-23	32.740	32.760	32.140	32.230	28.382	11,131,088
2021-12-22	33.500	33.880	33.060	33.390	29.403	7,886,081
2021-12-21	32.820	34.330	32.730	33.540	29.536	9,437,200
2021-12-20	33.050	33.780	33.000	33.020	29.078	8,440,632
2021-12-17	34.520	34.720	33.240	33.400	29.412	13,577,215
2021-12-16	34.500	35.590	34.350	34.680	30.539	11,206,900
2021-12-15	35.470	36.200	34.790	34.800	30.645	12,754,700
2021-12-14	35.360	36.450	35.240	35.400	31.173	14,961,517
2021-12-13	35.380	35.980	35.010	35.670	31.411	15,478,900
2021-12-10	36.200	37.190	35.310	35.390	31.165	32,342,709
2021-12-09	33.000	36.210	32.900	36.210	31.887	30,023,750
2021-12-08	32.990	33.370	32.010	32.920	28.990	11,838,110
2021-12-07	32.000	33.630	30.450	33.240	29.271	15,420,993
2021-12-06	35.400	35.600	32.300	32.320	28.461	23,082,371
2021-12-03	35.360	36.340	34.900	35.600	31.350	11,925,371
2021-12-02	35.100	35.360	34.880	35.230	31.024	7,551,271
2021-12-01	35.890	35.980	34.990	35.090	30.900	12,327,446
2021-11-30	35.600	36.310	35.400	36.120	31.807	11,156,704
2021-11-29	35.990	36.350	35.350	35.610	31.358	14,026,633
2021-11-26	36.430	37.200	35.800	36.590	32.221	13,222,925
2021-11-25	38.100	38.810	36.100	36.650	32.274	22,390,606
2021-11-24	38.500	40.000	37.790	38.320	33.745	29,543,686
2021-11-23	37.100	39.000	36.820	38.750	34.123	23,740,706
2021-11-22	37.100	37.950	36.750	37.410	32.943	17,297,775
2021-11-19	36.360	37.450	35.350	37.090	32.662	22,060,714
2021-11-18	36.800	38.000	36.650	36.650	32.274	18,136,514
2021-11-17	37.160	37.830	36.350	37.260	32.811	18,868,792
2021-11-16	36.800	38.050	36.610	37.000	32.582	23,903,559
2021-11-15	35.020	37.480	34.700	37.170	32.732	26,187,009
2021-11-12	35.490	36.000	35.110	35.120	30.927	15,169,461
2021-11-11	36.440	36.700	35.210	35.690	31.429	18,067,634
2021-11-10	36.360	37.630	35.830	36.650	32.274	16,987,899
2021-11-09	36.010	37.580	35.760	36.500	32.142	19,783,830

← NewerPage 20 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.