Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.690 | 4.780 | 4.600 | 4.730 | 4.730 | 3,230,300 |
| 2024-07-24 | 4.740 | 4.800 | 4.660 | 4.670 | 4.670 | 4,086,395 |
| 2024-07-23 | 4.820 | 4.910 | 4.750 | 4.750 | 4.750 | 3,835,600 |
| 2024-07-22 | 4.740 | 4.900 | 4.720 | 4.810 | 4.810 | 4,025,111 |
| 2024-07-19 | 4.720 | 4.810 | 4.650 | 4.760 | 4.760 | 3,290,695 |
| 2024-07-18 | 4.770 | 4.770 | 4.630 | 4.710 | 4.710 | 3,973,500 |
| 2024-07-17 | 4.870 | 4.900 | 4.770 | 4.780 | 4.780 | 2,727,400 |
| 2024-07-16 | 4.860 | 4.890 | 4.820 | 4.860 | 4.860 | 2,136,500 |
| 2024-07-15 | 5.010 | 5.010 | 4.830 | 4.870 | 4.870 | 3,178,800 |
| 2024-07-12 | 4.980 | 5.050 | 4.930 | 4.950 | 4.950 | 3,688,800 |
| 2024-07-11 | 4.850 | 5.000 | 4.810 | 4.990 | 4.990 | 5,008,911 |
| 2024-07-10 | 4.800 | 4.900 | 4.750 | 4.750 | 4.750 | 3,370,000 |
| 2024-07-09 | 4.770 | 4.870 | 4.640 | 4.850 | 4.850 | 4,462,700 |
| 2024-07-08 | 4.970 | 4.970 | 4.750 | 4.770 | 4.770 | 4,113,800 |
| 2024-07-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-07-04 | 5.030 | 5.070 | 4.830 | 4.850 | 4.850 | 4,528,900 |
| 2024-07-03 | 5.070 | 5.150 | 5.030 | 5.040 | 5.040 | 3,757,000 |
| 2024-07-02 | 4.960 | 5.120 | 4.940 | 5.080 | 5.080 | 5,371,700 |
| 2024-07-01 | 4.960 | 5.030 | 4.870 | 4.950 | 4.950 | 4,331,123 |
| 2024-06-28 | 4.940 | 5.050 | 4.920 | 4.950 | 4.950 | 4,260,900 |
| 2024-06-27 | 5.040 | 5.110 | 4.930 | 4.940 | 4.940 | 4,692,400 |
| 2024-06-26 | 4.910 | 5.050 | 4.850 | 5.040 | 5.040 | 5,324,723 |
| 2024-06-25 | 4.800 | 5.000 | 4.790 | 4.910 | 4.910 | 5,655,100 |
| 2024-06-24 | 4.960 | 4.990 | 4.730 | 4.790 | 4.790 | 5,060,900 |
| 2024-06-21 | 4.990 | 5.070 | 4.920 | 4.990 | 4.990 | 3,123,900 |
| 2024-06-20 | 5.140 | 5.190 | 5.000 | 5.000 | 5.000 | 4,654,110 |
| 2024-06-19 | 5.190 | 5.240 | 5.140 | 5.150 | 5.150 | 4,104,300 |
| 2024-06-18 | 5.080 | 5.160 | 5.040 | 5.160 | 5.160 | 5,524,700 |
| 2024-06-17 | 5.120 | 5.120 | 5.000 | 5.010 | 5.010 | 4,279,100 |
| 2024-06-14 | 5.110 | 5.140 | 5.020 | 5.120 | 5.120 | 5,958,600 |
| 2024-06-13 | 5.180 | 5.200 | 5.030 | 5.040 | 5.040 | 5,708,600 |
| 2024-06-12 | 4.990 | 5.200 | 4.940 | 5.180 | 5.180 | 6,975,000 |
| 2024-06-11 | 5.030 | 5.050 | 4.880 | 4.950 | 4.950 | 7,909,732 |
| 2024-06-07 | 4.700 | 5.060 | 4.700 | 5.030 | 5.030 | 14,395,100 |
| 2024-06-06 | 4.990 | 5.020 | 4.600 | 4.650 | 4.650 | 11,449,600 |
| 2024-06-05 | 5.140 | 5.180 | 4.980 | 4.990 | 4.990 | 6,815,600 |
| 2024-06-04 | 5.300 | 5.310 | 5.070 | 5.140 | 5.140 | 8,283,300 |
| 2024-06-03 | 5.360 | 5.460 | 5.240 | 5.320 | 5.320 | 11,006,340 |
| 2024-05-31 | 5.640 | 5.670 | 5.590 | 5.590 | 5.590 | 6,345,900 |
| 2024-05-30 | 5.690 | 5.850 | 5.610 | 5.680 | 5.680 | 6,830,300 |
| 2024-05-29 | 5.730 | 5.820 | 5.680 | 5.710 | 5.710 | 4,032,700 |
| 2024-05-28 | 5.710 | 5.820 | 5.690 | 5.710 | 5.710 | 4,659,600 |
| 2024-05-27 | 5.750 | 5.770 | 5.640 | 5.750 | 5.750 | 4,515,832 |
| 2024-05-24 | 5.720 | 5.800 | 5.680 | 5.680 | 5.680 | 4,444,000 |
| 2024-05-23 | 5.910 | 5.920 | 5.680 | 5.710 | 5.710 | 6,541,700 |
| 2024-05-22 | 5.880 | 5.950 | 5.800 | 5.900 | 5.900 | 5,697,800 |
| 2024-05-21 | 6.120 | 6.120 | 5.810 | 5.850 | 5.850 | 9,819,800 |
| 2024-05-20 | 6.130 | 6.180 | 6.090 | 6.100 | 6.100 | 7,075,410 |
| 2024-05-17 | 6.100 | 6.140 | 6.040 | 6.130 | 6.130 | 5,459,000 |
| 2024-05-16 | 6.080 | 6.190 | 6.080 | 6.100 | 6.100 | 5,106,900 |
| 2024-05-15 | 6.090 | 6.160 | 5.980 | 6.060 | 6.060 | 4,493,300 |
| 2024-05-14 | 5.950 | 6.100 | 5.940 | 6.070 | 6.070 | 4,639,400 |
| 2024-05-13 | 6.130 | 6.140 | 5.960 | 5.990 | 5.990 | 6,443,100 |
| 2024-05-10 | 6.260 | 6.300 | 6.110 | 6.150 | 6.150 | 6,941,700 |
| 2024-05-09 | 6.160 | 6.290 | 6.160 | 6.230 | 6.230 | 7,512,500 |
| 2024-05-08 | 6.340 | 6.350 | 6.180 | 6.220 | 6.220 | 8,597,400 |
| 2024-05-07 | 6.220 | 6.360 | 6.150 | 6.320 | 6.320 | 10,292,603 |
| 2024-05-06 | 6.110 | 6.270 | 6.080 | 6.240 | 6.240 | 10,127,500 |
| 2024-04-30 | 6.200 | 6.230 | 5.940 | 6.030 | 6.030 | 9,184,500 |
| 2024-04-29 | 5.900 | 6.140 | 5.900 | 6.120 | 6.120 | 10,095,900 |
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.