Pu'er Lancang Ancient Tea Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.400 | 5.480 | 5.400 | 5.470 | 5.470 | 16,400 |
| 2024-11-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2024-11-06 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 137,300 |
| 2024-11-05 | 5.710 | 5.800 | 5.650 | 5.700 | 5.700 | 119,900 |
| 2024-11-04 | 5.290 | 5.700 | 5.290 | 5.700 | 5.700 | 8,500 |
| 2024-11-01 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 415,800 |
| 2024-10-31 | 5.640 | 5.640 | 5.580 | 5.620 | 5.620 | 51,600 |
| 2024-10-30 | 5.650 | 5.710 | 5.650 | 5.650 | 5.650 | 11,400 |
| 2024-10-29 | 5.500 | 5.590 | 5.500 | 5.590 | 5.590 | 1,600 |
| 2024-10-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-10-25 | 5.580 | 5.900 | 5.580 | 5.800 | 5.800 | 400 |
| 2024-10-24 | 5.550 | 5.700 | 5.550 | 5.590 | 5.590 | 26,500 |
| 2024-10-23 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 7,400 |
| 2024-10-22 | 5.880 | 5.880 | 5.580 | 5.580 | 5.580 | 200 |
| 2024-10-21 | 5.800 | 5.800 | 5.660 | 5.660 | 5.660 | 4,000 |
| 2024-10-18 | 4.380 | 5.500 | 4.380 | 5.470 | 5.470 | 600 |
| 2024-10-17 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2024-10-16 | 5.580 | 5.880 | 5.580 | 5.790 | 5.790 | 600 |
| 2024-10-15 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 600 |
| 2024-10-14 | 5.360 | 6.000 | 5.360 | 6.000 | 6.000 | 4,200 |
| 2024-10-10 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2024-10-09 | 5.900 | 5.900 | 5.310 | 5.680 | 5.680 | 7,600 |
| 2024-10-08 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 600 |
| 2024-10-07 | 6.230 | 6.230 | 6.000 | 6.000 | 6.000 | 11,200 |
| 2024-10-04 | 5.570 | 5.800 | 5.570 | 5.800 | 5.800 | 12,400 |
| 2024-10-03 | 5.180 | 5.700 | 5.180 | 5.700 | 5.700 | 18,800 |
| 2024-10-02 | 5.520 | 5.590 | 5.200 | 5.590 | 5.590 | 55,400 |
| 2024-09-30 | 5.200 | 5.570 | 4.870 | 5.520 | 5.520 | 15,400 |
| 2024-09-27 | 5.080 | 5.280 | 4.520 | 5.200 | 5.200 | 38,100 |
| 2024-09-26 | 4.800 | 5.080 | 4.800 | 5.080 | 5.080 | 8,400 |
| 2024-09-25 | 4.750 | 4.880 | 4.200 | 4.800 | 4.800 | 23,100 |
| 2024-09-24 | 4.800 | 4.800 | 3.610 | 4.750 | 4.750 | 600 |
| 2024-09-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-09-20 | 4.300 | 4.680 | 4.300 | 4.680 | 4.680 | 1,800 |
| 2024-09-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-09-17 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 200 |
| 2024-09-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-09-13 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-09-12 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-09-11 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-09-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-09-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-09-05 | 4.750 | 4.980 | 4.750 | 4.980 | 4.980 | 1,400 |
| 2024-09-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-09-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-09-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-08-30 | 4.700 | 4.880 | 4.680 | 4.850 | 4.850 | 8,800 |
| 2024-08-29 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-08-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-08-27 | 4.680 | 4.680 | 4.500 | 4.680 | 4.680 | 2,600 |
| 2024-08-26 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-08-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-08-22 | 4.550 | 4.700 | 4.500 | 4.700 | 4.700 | 9,900 |
| 2024-08-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 6,800 |
| 2024-08-20 | 4.660 | 4.660 | 4.650 | 4.650 | 4.650 | 800 |
| 2024-08-19 | 4.690 | 4.690 | 4.660 | 4.660 | 4.660 | 10,000 |
| 2024-08-16 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 800 |
| 2024-08-15 | 4.550 | 4.700 | 4.400 | 4.700 | 4.700 | 2,400 |
| 2024-08-14 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-08-13 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 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.