Pu'er Lancang Ancient Tea Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 10.920 | 11.400 | 10.600 | 10.980 | 6.969 | 126,600 |
| 2024-02-14 | 9.900 | 11.360 | 9.900 | 10.920 | 6.931 | 60,400 |
| 2024-02-09 | 9.660 | 10.020 | 9.530 | 9.900 | 6.284 | 44,200 |
| 2024-02-08 | 9.600 | 9.680 | 9.410 | 9.530 | 6.049 | 10,400 |
| 2024-02-07 | 9.580 | 9.650 | 9.400 | 9.400 | 5.966 | 39,200 |
| 2024-02-06 | 9.200 | 9.690 | 9.200 | 9.580 | 6.081 | 7,800 |
| 2024-02-05 | 9.200 | 9.700 | 9.200 | 9.400 | 5.966 | 17,400 |
| 2024-02-02 | 9.570 | 9.570 | 9.200 | 9.300 | 5.903 | 13,600 |
| 2024-02-01 | 9.270 | 9.700 | 8.570 | 9.590 | 6.087 | 2,400 |
| 2024-01-31 | 9.520 | 9.550 | 9.100 | 9.270 | 5.884 | 5,800 |
| 2024-01-30 | 9.490 | 9.720 | 7.680 | 9.550 | 6.062 | 2,200 |
| 2024-01-29 | 9.340 | 9.930 | 9.340 | 9.490 | 6.024 | 7,200 |
| 2024-01-26 | 9.120 | 9.140 | 8.680 | 9.140 | 5.801 | 8,200 |
| 2024-01-25 | 9.360 | 9.360 | 9.000 | 9.120 | 5.789 | 16,200 |
| 2024-01-24 | 9.500 | 9.700 | 9.060 | 9.380 | 5.954 | 52,600 |
| 2024-01-23 | 9.590 | 9.590 | 9.570 | 9.570 | 6.074 | 1,200 |
| 2024-01-22 | 9.500 | 9.890 | 9.450 | 9.590 | 6.087 | 13,000 |
| 2024-01-19 | 9.560 | 9.780 | 9.450 | 9.770 | 6.201 | 103,600 |
| 2024-01-18 | 9.770 | 9.900 | 9.540 | 9.820 | 6.233 | 11,200 |
| 2024-01-17 | 9.580 | 9.950 | 9.130 | 9.780 | 6.208 | 13,200 |
| 2024-01-16 | 9.950 | 9.950 | 9.210 | 9.580 | 6.081 | 49,800 |
| 2024-01-15 | 9.990 | 10.080 | 9.950 | 9.950 | 6.316 | 10,600 |
| 2024-01-12 | 9.900 | 10.180 | 9.590 | 10.000 | 6.347 | 60,800 |
| 2024-01-11 | 10.000 | 10.180 | 9.900 | 9.900 | 6.284 | 41,200 |
| 2024-01-10 | 10.100 | 10.140 | 9.980 | 10.140 | 6.436 | 51,600 |
| 2024-01-09 | 10.160 | 10.300 | 10.000 | 10.140 | 6.436 | 35,800 |
| 2024-01-08 | 10.300 | 10.300 | 10.100 | 10.180 | 6.462 | 86,800 |
| 2024-01-05 | 10.300 | 10.300 | 10.020 | 10.300 | 6.538 | 156,000 |
| 2024-01-04 | 10.420 | 10.600 | 10.280 | 10.380 | 6.588 | 88,600 |
| 2024-01-03 | 10.440 | 10.720 | 10.440 | 10.700 | 6.792 | 81,200 |
| 2024-01-02 | 10.320 | 10.720 | 10.300 | 10.440 | 6.627 | 269,800 |
| 2023-12-29 | 10.100 | 10.960 | 10.000 | 10.300 | 6.538 | 276,600 |
| 2023-12-28 | 9.100 | 10.420 | 9.100 | 10.100 | 6.411 | 293,000 |
| 2023-12-27 | 8.700 | 9.150 | 8.660 | 9.010 | 5.719 | 194,000 |
| 2023-12-22 | 10.700 | 11.940 | 8.700 | 8.700 | 5.522 | 2,073,200 |
← NewerPage 12 of 12 · 695 trading days
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.