Pu'er Lancang Ancient Tea Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,400 |
| 2025-08-01 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 600 |
| 2025-07-31 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 46,000 |
| 2025-07-30 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 3,000 |
| 2025-07-29 | 3.130 | 3.320 | 3.100 | 3.180 | 3.180 | 35,800 |
| 2025-07-28 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 1,400 |
| 2025-07-25 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 3,500 |
| 2025-07-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 10,000 |
| 2025-07-23 | 2.850 | 3.120 | 2.850 | 2.970 | 2.970 | 47,400 |
| 2025-07-22 | 2.850 | 2.950 | 2.850 | 2.890 | 2.890 | 59,000 |
| 2025-07-21 | 2.950 | 3.010 | 2.910 | 2.980 | 2.980 | 66,500 |
| 2025-07-18 | 3.050 | 3.090 | 2.900 | 3.040 | 3.040 | 31,200 |
| 2025-07-17 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 46,200 |
| 2025-07-16 | 3.600 | 3.600 | 3.140 | 3.290 | 3.290 | 104,200 |
| 2025-07-15 | 3.470 | 3.500 | 3.470 | 3.480 | 3.480 | 6,800 |
| 2025-07-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 4,600 |
| 2025-07-11 | 3.280 | 3.640 | 3.280 | 3.470 | 3.470 | 96,700 |
| 2025-07-10 | 3.110 | 3.260 | 3.110 | 3.230 | 3.230 | 12,000 |
| 2025-07-09 | 3.220 | 3.220 | 3.040 | 3.040 | 3.040 | 13,800 |
| 2025-07-08 | 2.880 | 3.220 | 2.880 | 3.220 | 3.220 | 60,900 |
| 2025-07-07 | 2.800 | 2.880 | 2.800 | 2.880 | 2.880 | 200 |
| 2025-07-04 | 3.150 | 3.150 | 2.920 | 2.950 | 2.950 | 18,200 |
| 2025-07-03 | 3.130 | 3.170 | 3.130 | 3.150 | 3.150 | 15,000 |
| 2025-07-02 | 3.040 | 5.650 | 3.040 | 3.110 | 3.110 | 939,000 |
| 2025-06-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-27 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-25 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-24 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-20 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-16 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-11 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-10 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-06 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-04 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-03 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-06-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-29 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-28 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-27 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-22 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-20 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-16 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
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.