Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.920 | 5.920 | 5.770 | 5.870 | 5.870 | 8,040,300 |
| 2024-04-25 | 5.910 | 5.960 | 5.800 | 5.830 | 5.830 | 7,769,600 |
| 2024-04-24 | 5.950 | 5.970 | 5.850 | 5.900 | 5.900 | 7,553,300 |
| 2024-04-23 | 5.760 | 5.950 | 5.760 | 5.910 | 5.910 | 8,297,800 |
| 2024-04-22 | 6.060 | 6.060 | 5.740 | 5.760 | 5.760 | 8,583,100 |
| 2024-04-19 | 5.870 | 6.150 | 5.820 | 6.070 | 6.070 | 11,608,600 |
| 2024-04-18 | 5.960 | 6.100 | 5.810 | 5.970 | 5.970 | 14,816,700 |
| 2024-04-17 | 5.440 | 5.970 | 5.410 | 5.970 | 5.970 | 21,468,135 |
| 2024-04-16 | 5.880 | 5.890 | 5.490 | 5.490 | 5.490 | 16,440,110 |
| 2024-04-15 | 6.860 | 6.860 | 6.100 | 6.100 | 6.100 | 19,285,927 |
| 2024-04-12 | 6.850 | 6.900 | 6.770 | 6.780 | 6.780 | 6,452,100 |
| 2024-04-11 | 6.670 | 6.900 | 6.610 | 6.830 | 6.830 | 7,959,800 |
| 2024-04-10 | 6.830 | 6.840 | 6.630 | 6.710 | 6.710 | 7,521,200 |
| 2024-04-09 | 6.820 | 6.890 | 6.720 | 6.820 | 6.820 | 6,860,003 |
| 2024-04-08 | 7.030 | 7.050 | 6.830 | 6.850 | 6.850 | 8,906,200 |
| 2024-04-03 | 7.160 | 7.180 | 6.950 | 7.060 | 7.060 | 11,250,807 |
| 2024-04-02 | 7.160 | 7.330 | 7.100 | 7.200 | 7.200 | 12,897,407 |
| 2024-04-01 | 7.170 | 7.290 | 7.100 | 7.160 | 7.160 | 13,107,534 |
| 2024-03-29 | 6.880 | 7.210 | 6.840 | 7.210 | 7.210 | 10,761,700 |
| 2024-03-28 | 6.690 | 6.990 | 6.690 | 6.890 | 6.890 | 12,719,607 |
| 2024-03-27 | 7.110 | 7.160 | 6.710 | 6.720 | 6.720 | 14,569,605 |
| 2024-03-26 | 7.380 | 7.470 | 7.000 | 7.150 | 7.150 | 21,784,200 |
| 2024-03-25 | 7.830 | 7.850 | 7.470 | 7.490 | 7.490 | 21,448,597 |
| 2024-03-22 | 8.190 | 8.190 | 7.900 | 7.910 | 7.910 | 25,703,350 |
| 2024-03-21 | 7.960 | 8.390 | 7.830 | 8.270 | 8.270 | 40,658,343 |
| 2024-03-20 | 7.930 | 8.100 | 7.820 | 7.990 | 7.990 | 21,306,843 |
| 2024-03-19 | 7.830 | 8.030 | 7.830 | 7.950 | 7.950 | 22,939,943 |
| 2024-03-18 | 7.780 | 7.860 | 7.690 | 7.840 | 7.840 | 20,867,300 |
| 2024-03-15 | 7.650 | 7.720 | 7.440 | 7.710 | 7.710 | 18,043,494 |
| 2024-03-14 | 8.000 | 8.010 | 7.450 | 7.660 | 7.660 | 29,907,648 |
| 2024-03-13 | 7.910 | 8.090 | 7.810 | 7.960 | 7.960 | 23,261,800 |
| 2024-03-12 | 8.030 | 8.270 | 7.980 | 8.020 | 8.020 | 27,751,000 |
| 2024-03-11 | 8.210 | 8.220 | 7.700 | 8.060 | 8.060 | 28,843,307 |
| 2024-03-08 | 8.450 | 8.450 | 8.040 | 8.280 | 8.280 | 29,845,632 |
| 2024-03-07 | 8.040 | 8.810 | 8.030 | 8.490 | 8.490 | 55,268,324 |
| 2024-03-06 | 7.950 | 8.120 | 7.940 | 8.020 | 8.020 | 25,985,523 |
| 2024-03-05 | 8.300 | 8.320 | 7.780 | 7.920 | 7.920 | 40,542,477 |
| 2024-03-04 | 8.380 | 8.700 | 8.370 | 8.450 | 8.450 | 50,304,702 |
| 2024-03-01 | 8.800 | 9.040 | 8.290 | 8.320 | 8.320 | 60,289,536 |
| 2024-02-29 | 8.030 | 9.450 | 8.030 | 9.120 | 9.120 | 84,545,279 |
| 2024-02-28 | 9.000 | 9.500 | 8.920 | 8.920 | 8.920 | 62,360,112 |
| 2024-02-27 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 16,038,100 |
| 2024-02-26 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 8,281,343 |
| 2024-02-23 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 10,210,610 |
| 2024-02-22 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 8,013,794 |
| 2024-02-21 | 8.100 | 8.270 | 7.660 | 8.270 | 8.270 | 27,817,579 |
| 2024-02-20 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 8,092,666 |
| 2024-02-19 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 8,566,153 |
| 2024-02-08 | 5.590 | 6.220 | 5.480 | 6.220 | 6.220 | 15,287,139 |
| 2024-02-07 | 5.230 | 5.650 | 5.150 | 5.650 | 5.650 | 13,526,952 |
| 2024-02-06 | 4.500 | 5.190 | 4.370 | 5.140 | 5.140 | 26,950,412 |
| 2024-02-05 | 5.330 | 5.340 | 4.850 | 4.850 | 4.850 | 17,380,200 |
| 2024-02-02 | 5.600 | 5.860 | 5.220 | 5.390 | 5.390 | 8,686,700 |
| 2024-02-01 | 5.980 | 6.040 | 5.580 | 5.710 | 5.710 | 10,855,100 |
| 2024-01-31 | 6.580 | 6.620 | 6.000 | 6.080 | 6.080 | 7,981,001 |
| 2024-01-30 | 6.950 | 6.950 | 6.580 | 6.590 | 6.590 | 5,681,300 |
| 2024-01-29 | 7.210 | 7.280 | 6.880 | 6.950 | 6.950 | 7,753,663 |
| 2024-01-26 | 7.350 | 7.450 | 7.150 | 7.250 | 7.250 | 14,503,900 |
| 2024-01-25 | 6.830 | 7.460 | 6.730 | 7.360 | 7.360 | 18,056,300 |
| 2024-01-24 | 6.430 | 6.990 | 6.390 | 6.780 | 6.780 | 11,958,701 |
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.