Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.440 | 7.480 | 7.240 | 7.280 | 7.280 | 4,183,100 |
| 2026-10-20 | 7.330 | 7.420 | 7.260 | 7.380 | 7.380 | 4,161,700 |
| 2026-10-19 | 7.410 | 7.450 | 7.200 | 7.350 | 7.350 | 5,817,600 |
| 2026-10-16 | 7.400 | 7.580 | 7.330 | 7.440 | 7.440 | 6,086,100 |
| 2026-10-15 | 7.450 | 7.480 | 7.150 | 7.300 | 7.300 | 9,379,500 |
| 2026-10-14 | 7.730 | 7.930 | 7.560 | 7.570 | 7.570 | 12,529,700 |
| 2026-10-13 | 7.580 | 7.840 | 7.360 | 7.760 | 7.760 | 12,111,410 |
| 2026-10-12 | 7.600 | 7.720 | 7.470 | 7.570 | 7.570 | 4,885,300 |
| 2026-10-09 | 7.700 | 7.730 | 7.350 | 7.600 | 7.600 | 6,496,400 |
| 2026-10-08 | 7.680 | 7.810 | 7.640 | 7.700 | 7.700 | 4,669,510 |
| 2026-09-30 | 7.730 | 7.840 | 7.630 | 7.680 | 7.680 | 3,878,213 |
| 2026-09-29 | 7.460 | 7.730 | 7.460 | 7.680 | 7.680 | 4,919,500 |
| 2026-09-28 | 7.580 | 7.610 | 7.440 | 7.520 | 7.520 | 4,482,600 |
| 2026-09-24 | 7.520 | 7.730 | 7.460 | 7.590 | 7.590 | 3,950,310 |
| 2026-09-23 | 7.550 | 7.610 | 7.530 | 7.550 | 7.550 | 2,553,300 |
| 2026-09-22 | 7.650 | 7.670 | 7.540 | 7.590 | 7.590 | 3,135,547 |
| 2026-09-21 | 7.460 | 7.640 | 7.410 | 7.640 | 7.640 | 3,178,100 |
| 2026-09-18 | 7.430 | 7.520 | 7.410 | 7.450 | 7.450 | 3,553,519 |
| 2026-09-17 | 7.410 | 7.480 | 7.260 | 7.450 | 7.450 | 3,845,500 |
| 2026-09-16 | 7.370 | 7.480 | 7.310 | 7.450 | 7.450 | 3,436,700 |
| 2026-09-15 | 7.590 | 7.620 | 7.380 | 7.380 | 7.380 | 3,844,350 |
| 2026-09-14 | 7.640 | 7.700 | 7.540 | 7.600 | 7.600 | 3,416,300 |
| 2026-09-11 | 7.710 | 7.880 | 7.590 | 7.630 | 7.630 | 6,936,000 |
| 2026-09-10 | 7.890 | 7.890 | 7.710 | 7.740 | 7.740 | 4,116,700 |
| 2026-09-09 | 7.830 | 7.900 | 7.740 | 7.840 | 7.840 | 4,704,000 |
| 2026-09-08 | 7.670 | 7.820 | 7.650 | 7.800 | 7.800 | 4,528,400 |
| 2026-09-07 | 7.770 | 7.850 | 7.700 | 7.710 | 7.710 | 4,691,040 |
| 2026-09-04 | 7.700 | 7.930 | 7.690 | 7.790 | 7.790 | 6,060,400 |
| 2026-09-03 | 7.810 | 7.950 | 7.640 | 7.680 | 7.680 | 5,603,900 |
| 2026-09-02 | 7.910 | 7.940 | 7.810 | 7.820 | 7.820 | 4,524,200 |
| 2026-09-01 | 7.850 | 7.950 | 7.830 | 7.890 | 7.890 | 4,864,800 |
| 2026-08-31 | 7.780 | 7.920 | 7.750 | 7.880 | 7.880 | 5,981,300 |
| 2026-08-28 | 7.840 | 7.880 | 7.770 | 7.830 | 7.830 | 7,399,900 |
| 2026-08-27 | 7.820 | 7.900 | 7.780 | 7.840 | 7.840 | 4,418,100 |
| 2026-08-26 | 7.850 | 7.960 | 7.760 | 7.860 | 7.860 | 4,712,700 |
| 2026-08-25 | 7.580 | 7.850 | 7.580 | 7.830 | 7.830 | 5,062,700 |
| 2026-08-24 | 7.660 | 7.780 | 7.560 | 7.670 | 7.670 | 4,971,147 |
| 2026-08-21 | 7.560 | 7.750 | 7.510 | 7.730 | 7.730 | 4,115,647 |
| 2026-08-20 | 7.520 | 7.690 | 7.520 | 7.600 | 7.600 | 4,162,100 |
| 2026-08-19 | 7.800 | 7.800 | 7.460 | 7.520 | 7.520 | 6,040,100 |
| 2026-08-18 | 7.800 | 7.870 | 7.710 | 7.800 | 7.800 | 5,288,900 |
| 2026-08-17 | 7.620 | 7.780 | 7.540 | 7.780 | 7.780 | 4,830,800 |
| 2026-08-14 | 7.550 | 7.610 | 7.470 | 7.540 | 7.540 | 3,560,900 |
| 2026-08-13 | 7.680 | 7.690 | 7.540 | 7.540 | 7.540 | 3,647,100 |
| 2026-08-12 | 7.650 | 7.740 | 7.630 | 7.690 | 7.690 | 3,945,700 |
| 2026-08-11 | 7.670 | 7.730 | 7.550 | 7.640 | 7.640 | 4,687,100 |
| 2026-08-10 | 7.550 | 7.680 | 7.480 | 7.660 | 7.660 | 5,715,533 |
| 2026-08-07 | 7.530 | 7.600 | 7.400 | 7.570 | 7.570 | 5,158,600 |
| 2026-08-06 | 7.520 | 7.590 | 7.430 | 7.530 | 7.530 | 5,624,100 |
| 2026-08-05 | 7.590 | 7.600 | 7.450 | 7.520 | 7.520 | 6,691,600 |
| 2026-08-04 | 7.600 | 7.720 | 7.540 | 7.580 | 7.580 | 6,329,439 |
| 2026-08-03 | 7.510 | 7.610 | 7.440 | 7.590 | 7.590 | 5,169,500 |
| 2026-07-31 | 7.520 | 7.550 | 7.430 | 7.510 | 7.510 | 5,792,200 |
| 2026-07-30 | 7.410 | 7.670 | 7.330 | 7.380 | 7.380 | 7,394,699 |
| 2026-07-29 | 7.320 | 7.500 | 7.300 | 7.470 | 7.470 | 6,657,600 |
| 2026-07-28 | 7.240 | 7.460 | 7.240 | 7.330 | 7.330 | 6,730,300 |
| 2026-07-27 | 7.070 | 7.350 | 7.070 | 7.310 | 7.310 | 6,485,900 |
| 2026-07-24 | 7.030 | 7.180 | 6.900 | 7.070 | 7.070 | 6,862,900 |
| 2026-07-23 | 6.760 | 7.080 | 6.760 | 7.070 | 7.070 | 8,207,300 |
| 2026-07-22 | 6.840 | 6.900 | 6.730 | 6.750 | 6.750 | 4,896,200 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.