Pu'er Lancang Ancient Tea Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-06 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-05-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-29 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-28 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-25 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-24 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-22 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-16 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-11 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-10 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-03 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-01 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-03-31 | 3.070 | 3.070 | 3.040 | 3.050 | 3.050 | 4,800 |
| 2025-03-28 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 200 |
| 2025-03-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-25 | 3.110 | 3.110 | 3.000 | 3.060 | 3.060 | 56,000 |
| 2025-03-24 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 600 |
| 2025-03-21 | 3.410 | 3.410 | 3.300 | 3.320 | 3.320 | 41,800 |
| 2025-03-20 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-03-19 | 3.660 | 3.660 | 3.300 | 3.410 | 3.410 | 39,600 |
| 2025-03-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-03-17 | 3.680 | 3.680 | 3.600 | 3.660 | 3.660 | 5,600 |
| 2025-03-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-03-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 200 |
| 2025-03-12 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 800 |
| 2025-03-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 10,200 |
| 2025-03-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-05 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 27,000 |
| 2025-03-04 | 4.050 | 4.060 | 4.050 | 4.060 | 4.060 | 600 |
| 2025-03-03 | 4.060 | 4.060 | 4.050 | 4.060 | 4.060 | 12,000 |
| 2025-02-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-02-27 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-02-26 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 400 |
| 2025-02-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 200 |
| 2025-02-24 | 4.110 | 4.310 | 4.110 | 4.310 | 4.310 | 11,000 |
| 2025-02-21 | 4.510 | 4.510 | 4.110 | 4.110 | 4.110 | 88,200 |
| 2025-02-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-02-19 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-02-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 400 |
| 2025-02-17 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2025-02-14 | 4.940 | 4.940 | 4.920 | 4.920 | 4.920 | 6,600 |
| 2025-02-13 | 4.940 | 4.960 | 4.940 | 4.940 | 4.940 | 33,300 |
| 2025-02-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 16,400 |
| 2025-02-11 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 5,200 |
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.