Pu'er Lancang Ancient Tea Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.810 | 4.950 | 4.740 | 4.740 | 4.740 | 8,900 |
| 2024-08-09 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2024-08-08 | 5.000 | 5.000 | 4.600 | 4.970 | 4.970 | 14,800 |
| 2024-08-07 | 5.300 | 5.300 | 5.290 | 5.290 | 5.290 | 400 |
| 2024-08-06 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 600 |
| 2024-08-05 | 5.130 | 5.130 | 4.980 | 5.000 | 5.000 | 8,000 |
| 2024-08-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 180,000 |
| 2024-08-01 | 5.250 | 5.550 | 5.250 | 5.550 | 5.550 | 3,200 |
| 2024-07-31 | 5.580 | 5.580 | 5.230 | 5.550 | 5.550 | 18,200 |
| 2024-07-30 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 1,200 |
| 2024-07-29 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-07-26 | 5.650 | 5.650 | 5.450 | 5.630 | 5.630 | 28,000 |
| 2024-07-25 | 5.470 | 5.850 | 5.470 | 5.850 | 5.850 | 1,200 |
| 2024-07-24 | 5.600 | 5.600 | 5.460 | 5.480 | 5.480 | 3,400 |
| 2024-07-23 | 5.710 | 5.800 | 5.600 | 5.800 | 5.800 | 25,200 |
| 2024-07-22 | 5.500 | 5.880 | 5.500 | 5.880 | 5.880 | 7,500 |
| 2024-07-19 | 6.250 | 6.500 | 5.500 | 5.990 | 5.990 | 271,200 |
| 2024-07-18 | 6.700 | 6.900 | 6.210 | 6.700 | 6.700 | 3,900 |
| 2024-07-17 | 6.000 | 6.700 | 6.000 | 6.700 | 6.700 | 700 |
| 2024-07-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-07-15 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 7,200 |
| 2024-07-12 | 6.490 | 6.800 | 6.480 | 6.800 | 6.800 | 26,600 |
| 2024-07-11 | 6.050 | 6.580 | 6.000 | 6.490 | 6.490 | 50,000 |
| 2024-07-10 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2024-07-09 | 6.990 | 7.190 | 6.730 | 6.990 | 6.990 | 20,400 |
| 2024-07-08 | 6.560 | 6.990 | 6.140 | 6.990 | 6.990 | 36,100 |
| 2024-07-05 | 7.000 | 7.010 | 6.600 | 6.800 | 6.800 | 69,100 |
| 2024-07-04 | 7.370 | 7.370 | 7.000 | 7.280 | 7.280 | 8,600 |
| 2024-07-03 | 7.880 | 7.880 | 7.380 | 7.380 | 7.380 | 800 |
| 2024-07-02 | 7.800 | 7.820 | 7.000 | 7.380 | 7.380 | 22,900 |
| 2024-06-28 | 8.370 | 8.370 | 8.090 | 8.090 | 8.090 | 600 |
| 2024-06-27 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2024-06-26 | 8.280 | 8.390 | 8.000 | 8.390 | 8.390 | 11,000 |
| 2024-06-25 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 400 |
| 2024-06-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 400 |
| 2024-06-21 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2024-06-20 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 200 |
| 2024-06-19 | 7.710 | 8.400 | 7.630 | 8.300 | 8.300 | 4,000 |
| 2024-06-18 | 7.720 | 8.000 | 7.720 | 7.830 | 7.830 | 9,200 |
| 2024-06-17 | 8.040 | 8.040 | 7.810 | 7.810 | 7.810 | 10,000 |
| 2024-06-14 | 8.220 | 8.240 | 7.820 | 8.240 | 8.240 | 3,800 |
| 2024-06-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 4,000 |
| 2024-06-12 | 8.490 | 8.500 | 8.410 | 8.500 | 8.500 | 1,800 |
| 2024-06-11 | 8.770 | 9.170 | 8.490 | 8.490 | 8.490 | 64,000 |
| 2024-06-07 | 13.000 | 13.000 | 12.660 | 12.900 | 8.188 | 12,200 |
| 2024-06-06 | 13.040 | 13.040 | 13.000 | 13.000 | 8.251 | 5,400 |
| 2024-06-05 | 12.380 | 12.700 | 12.380 | 12.700 | 8.061 | 2,000 |
| 2024-06-04 | 12.320 | 12.500 | 12.100 | 12.380 | 7.858 | 23,400 |
| 2024-06-03 | 12.500 | 12.860 | 12.000 | 12.360 | 7.845 | 24,000 |
| 2024-05-31 | 12.220 | 12.880 | 12.000 | 12.700 | 8.061 | 19,000 |
| 2024-05-30 | 12.600 | 12.600 | 12.600 | 12.600 | 7.998 | 800 |
| 2024-05-29 | 13.040 | 13.040 | 12.140 | 12.580 | 7.985 | 3,000 |
| 2024-05-28 | 12.700 | 13.040 | 12.560 | 12.560 | 7.972 | 6,200 |
| 2024-05-27 | 12.640 | 13.000 | 12.640 | 12.660 | 8.036 | 12,400 |
| 2024-05-24 | 12.880 | 12.880 | 12.880 | 12.880 | 8.175 | 6,600 |
| 2024-05-23 | 12.900 | 13.300 | 12.900 | 12.980 | 8.239 | 13,200 |
| 2024-05-22 | 12.880 | 13.100 | 12.880 | 13.100 | 8.315 | 1,800 |
| 2024-05-21 | 13.420 | 13.420 | 13.400 | 13.400 | 8.505 | 400 |
| 2024-05-20 | 13.000 | 13.420 | 13.000 | 13.100 | 8.315 | 28,400 |
| 2024-05-17 | 13.160 | 13.320 | 13.000 | 13.280 | 8.429 | 4,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-11 | 0.6102 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.