Pu'er Lancang Ancient Tea Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 3,600 |
| 2025-02-07 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-02-06 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-02-05 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-02-04 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-02-03 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-01-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-01-27 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-01-24 | 4.960 | 4.960 | 4.930 | 4.930 | 4.930 | 3,200 |
| 2025-01-23 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-01-22 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 200 |
| 2025-01-21 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2025-01-20 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2025-01-17 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2025-01-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-01-15 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 200 |
| 2025-01-14 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-01-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-10 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 600 |
| 2025-01-09 | 5.270 | 5.270 | 5.040 | 5.040 | 5.040 | 2,500 |
| 2025-01-08 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 200 |
| 2025-01-07 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2025-01-06 | 5.050 | 5.280 | 5.050 | 5.060 | 5.060 | 282,200 |
| 2025-01-03 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-01-02 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-12-31 | 5.280 | 5.280 | 5.040 | 5.040 | 5.040 | 2,200 |
| 2024-12-30 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,200 |
| 2024-12-27 | 5.280 | 5.280 | 5.060 | 5.060 | 5.060 | 3,200 |
| 2024-12-24 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2024-12-23 | 5.270 | 5.280 | 5.270 | 5.280 | 5.280 | 10,800 |
| 2024-12-20 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2024-12-19 | 5.240 | 5.250 | 5.240 | 5.250 | 5.250 | 10,000 |
| 2024-12-18 | 5.210 | 5.240 | 5.210 | 5.240 | 5.240 | 3,600 |
| 2024-12-17 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-12-16 | 4.800 | 5.170 | 4.800 | 5.170 | 5.170 | 30,400 |
| 2024-12-13 | 4.800 | 4.880 | 4.800 | 4.800 | 4.800 | 2,200 |
| 2024-12-12 | 4.750 | 4.750 | 4.740 | 4.750 | 4.750 | 15,700 |
| 2024-12-11 | 4.730 | 4.740 | 4.730 | 4.740 | 4.740 | 6,600 |
| 2024-12-10 | 4.770 | 4.770 | 4.760 | 4.760 | 4.760 | 400 |
| 2024-12-09 | 4.760 | 4.780 | 4.760 | 4.780 | 4.780 | 34,300 |
| 2024-12-06 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 200 |
| 2024-12-05 | 4.400 | 4.610 | 4.400 | 4.610 | 4.610 | 7,100 |
| 2024-12-04 | 5.000 | 5.000 | 4.490 | 4.540 | 4.540 | 170,800 |
| 2024-12-03 | 4.490 | 5.320 | 4.300 | 4.920 | 4.920 | 285,400 |
| 2024-12-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-11-29 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2024-11-28 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 200 |
| 2024-11-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-11-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-11-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 200 |
| 2024-11-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-11-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2024-11-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-11-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-11-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-11-15 | 5.210 | 5.260 | 5.200 | 5.200 | 5.200 | 116,000 |
| 2024-11-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 200 |
| 2024-11-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-11-12 | 5.410 | 5.410 | 5.200 | 5.200 | 5.200 | 120,000 |
| 2024-11-11 | 5.410 | 5.440 | 5.400 | 5.400 | 5.400 | 112,600 |
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.