Pu'er Lancang Ancient Tea Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 13.000 | 13.480 | 12.500 | 13.160 | 8.353 | 27,400 |
| 2024-05-14 | 13.300 | 13.300 | 13.280 | 13.280 | 8.429 | 8,600 |
| 2024-05-13 | 13.240 | 13.380 | 13.000 | 13.380 | 8.493 | 17,600 |
| 2024-05-10 | 13.100 | 13.120 | 12.720 | 13.020 | 8.264 | 30,200 |
| 2024-05-09 | 13.800 | 13.980 | 13.800 | 13.860 | 8.797 | 16,000 |
| 2024-05-08 | 13.100 | 13.800 | 13.080 | 13.800 | 8.759 | 8,800 |
| 2024-05-07 | 13.000 | 13.100 | 12.780 | 12.800 | 8.124 | 17,600 |
| 2024-05-06 | 14.400 | 14.400 | 12.880 | 13.280 | 8.429 | 77,800 |
| 2024-05-03 | 13.560 | 14.620 | 13.320 | 14.540 | 9.229 | 37,400 |
| 2024-05-02 | 13.200 | 13.460 | 13.000 | 13.460 | 8.543 | 32,200 |
| 2024-04-30 | 13.200 | 13.380 | 12.660 | 13.180 | 8.366 | 19,800 |
| 2024-04-29 | 12.800 | 13.440 | 12.800 | 13.200 | 8.378 | 44,600 |
| 2024-04-26 | 12.920 | 13.500 | 12.500 | 13.000 | 8.251 | 20,600 |
| 2024-04-25 | 12.540 | 13.440 | 12.100 | 13.160 | 8.353 | 81,800 |
| 2024-04-24 | 13.540 | 13.740 | 12.720 | 12.800 | 8.124 | 92,000 |
| 2024-04-23 | 13.540 | 13.980 | 13.520 | 13.960 | 8.861 | 22,600 |
| 2024-04-22 | 14.000 | 14.480 | 12.580 | 14.040 | 8.912 | 75,600 |
| 2024-04-19 | 17.000 | 17.000 | 13.920 | 14.160 | 8.988 | 164,600 |
| 2024-04-18 | 12.540 | 15.880 | 12.100 | 15.700 | 9.965 | 273,200 |
| 2024-04-17 | 11.500 | 12.900 | 11.240 | 12.540 | 7.959 | 65,600 |
| 2024-04-16 | 11.740 | 11.880 | 11.300 | 11.300 | 7.172 | 30,600 |
| 2024-04-15 | 11.720 | 11.760 | 11.600 | 11.760 | 7.464 | 24,200 |
| 2024-04-12 | 11.320 | 11.500 | 10.860 | 11.500 | 7.299 | 26,400 |
| 2024-04-11 | 11.300 | 11.320 | 11.000 | 11.320 | 7.185 | 22,800 |
| 2024-04-10 | 11.280 | 11.320 | 11.100 | 11.300 | 7.172 | 19,400 |
| 2024-04-09 | 11.300 | 11.300 | 11.260 | 11.280 | 7.160 | 2,000 |
| 2024-04-08 | 11.280 | 11.280 | 11.260 | 11.260 | 7.147 | 3,200 |
| 2024-04-05 | 11.100 | 11.380 | 11.100 | 11.300 | 7.172 | 13,000 |
| 2024-04-03 | 11.000 | 11.200 | 11.000 | 11.200 | 7.109 | 4,800 |
| 2024-04-02 | 10.960 | 11.020 | 10.160 | 11.000 | 6.982 | 30,600 |
| 2024-03-28 | 11.000 | 11.000 | 10.600 | 11.000 | 6.982 | 301,000 |
| 2024-03-27 | 10.980 | 11.000 | 10.600 | 11.000 | 6.982 | 30,200 |
| 2024-03-26 | 10.840 | 10.860 | 10.820 | 10.840 | 6.880 | 12,000 |
| 2024-03-25 | 11.200 | 11.200 | 10.300 | 10.840 | 6.880 | 11,600 |
| 2024-03-22 | 10.880 | 10.880 | 10.200 | 10.200 | 6.474 | 4,000 |
| 2024-03-21 | 10.000 | 11.060 | 10.000 | 10.960 | 6.957 | 8,800 |
| 2024-03-20 | 10.320 | 11.000 | 10.320 | 10.880 | 6.906 | 15,200 |
| 2024-03-19 | 10.640 | 10.720 | 9.720 | 10.720 | 6.804 | 29,800 |
| 2024-03-18 | 10.280 | 10.700 | 10.280 | 10.640 | 6.753 | 36,000 |
| 2024-03-15 | 9.500 | 10.840 | 9.500 | 10.700 | 6.792 | 50,600 |
| 2024-03-14 | 9.710 | 10.160 | 9.710 | 9.980 | 6.335 | 8,200 |
| 2024-03-13 | 10.240 | 10.240 | 10.000 | 10.000 | 6.347 | 7,400 |
| 2024-03-12 | 10.300 | 10.460 | 10.240 | 10.240 | 6.500 | 4,600 |
| 2024-03-11 | 10.160 | 10.160 | 10.000 | 10.160 | 6.449 | 2,200 |
| 2024-03-08 | 9.320 | 10.180 | 9.320 | 10.160 | 6.449 | 5,800 |
| 2024-03-07 | 9.580 | 10.360 | 9.580 | 10.160 | 6.449 | 11,800 |
| 2024-03-06 | 9.360 | 9.550 | 9.360 | 9.500 | 6.030 | 5,400 |
| 2024-03-05 | 9.000 | 9.560 | 9.000 | 9.400 | 5.966 | 8,200 |
| 2024-03-04 | 9.470 | 9.470 | 9.000 | 9.110 | 5.782 | 30,600 |
| 2024-03-01 | 9.000 | 9.580 | 8.600 | 9.470 | 6.011 | 23,000 |
| 2024-02-29 | 10.520 | 10.520 | 10.000 | 10.000 | 6.347 | 20,200 |
| 2024-02-28 | 10.600 | 10.780 | 10.500 | 10.520 | 6.677 | 12,200 |
| 2024-02-27 | 11.000 | 11.000 | 10.580 | 10.860 | 6.893 | 16,200 |
| 2024-02-26 | 10.720 | 11.000 | 10.620 | 11.000 | 6.982 | 9,000 |
| 2024-02-23 | 10.720 | 10.900 | 10.600 | 10.720 | 6.804 | 59,000 |
| 2024-02-22 | 10.900 | 11.100 | 10.600 | 11.000 | 6.982 | 13,800 |
| 2024-02-21 | 10.500 | 11.000 | 10.500 | 10.900 | 6.919 | 29,600 |
| 2024-02-20 | 11.180 | 11.180 | 10.600 | 10.780 | 6.842 | 17,600 |
| 2024-02-19 | 10.700 | 11.300 | 10.520 | 10.640 | 6.753 | 81,200 |
| 2024-02-16 | 10.980 | 10.980 | 10.600 | 10.760 | 6.830 | 37,800 |
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.