Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.530 | 6.560 | 6.280 | 6.450 | 6.450 | 6,558,600 |
| 2024-01-22 | 7.080 | 7.090 | 6.560 | 6.590 | 6.590 | 5,846,600 |
| 2024-01-19 | 7.270 | 7.290 | 7.050 | 7.090 | 7.090 | 5,081,700 |
| 2024-01-18 | 7.420 | 7.420 | 7.020 | 7.350 | 7.350 | 6,665,601 |
| 2024-01-17 | 7.660 | 7.660 | 7.410 | 7.410 | 7.410 | 7,327,700 |
| 2024-01-16 | 7.800 | 7.860 | 7.500 | 7.600 | 7.600 | 12,187,500 |
| 2024-01-15 | 7.670 | 8.100 | 7.550 | 7.900 | 7.900 | 11,105,500 |
| 2024-01-12 | 7.780 | 8.000 | 7.700 | 7.700 | 7.700 | 7,104,470 |
| 2024-01-11 | 7.780 | 7.990 | 7.750 | 7.780 | 7.780 | 9,511,100 |
| 2024-01-10 | 7.720 | 8.140 | 7.580 | 7.860 | 7.860 | 10,559,400 |
| 2024-01-09 | 7.580 | 8.000 | 7.580 | 7.770 | 7.770 | 5,134,700 |
| 2024-01-08 | 7.700 | 7.720 | 7.590 | 7.610 | 7.610 | 4,440,600 |
| 2024-01-05 | 7.860 | 8.040 | 7.660 | 7.750 | 7.750 | 7,560,700 |
| 2024-01-04 | 7.870 | 8.290 | 7.850 | 7.930 | 7.930 | 12,180,800 |
| 2024-01-03 | 7.850 | 8.070 | 7.730 | 7.810 | 7.810 | 9,035,500 |
| 2024-01-02 | 7.620 | 8.010 | 7.580 | 7.850 | 7.850 | 7,973,800 |
| 2023-12-29 | 7.540 | 7.690 | 7.510 | 7.610 | 7.610 | 4,507,100 |
| 2023-12-28 | 7.470 | 7.610 | 7.330 | 7.530 | 7.530 | 4,498,700 |
| 2023-12-27 | 7.270 | 7.580 | 7.170 | 7.430 | 7.430 | 5,498,600 |
| 2023-12-26 | 7.320 | 7.320 | 7.140 | 7.240 | 7.240 | 5,098,900 |
| 2023-12-25 | 7.460 | 7.470 | 7.270 | 7.320 | 7.320 | 5,575,400 |
| 2023-12-22 | 7.650 | 7.650 | 7.350 | 7.480 | 7.480 | 7,952,000 |
| 2023-12-21 | 7.640 | 7.670 | 7.400 | 7.650 | 7.650 | 5,769,100 |
| 2023-12-20 | 7.650 | 7.820 | 7.600 | 7.640 | 7.640 | 5,272,300 |
| 2023-12-19 | 7.780 | 7.790 | 7.540 | 7.660 | 7.660 | 5,688,100 |
| 2023-12-18 | 7.830 | 7.970 | 7.670 | 7.730 | 7.730 | 8,322,300 |
| 2023-12-15 | 7.970 | 7.970 | 7.790 | 7.850 | 7.850 | 8,765,883 |
| 2023-12-14 | 7.880 | 8.090 | 7.860 | 7.950 | 7.950 | 13,078,700 |
| 2023-12-13 | 7.740 | 8.060 | 7.740 | 7.900 | 7.900 | 21,541,956 |
| 2023-12-12 | 7.630 | 7.820 | 7.610 | 7.710 | 7.710 | 17,197,994 |
| 2023-12-11 | 7.300 | 7.700 | 7.150 | 7.600 | 7.600 | 24,514,000 |
| 2023-12-08 | 7.910 | 8.280 | 7.570 | 7.750 | 7.750 | 29,222,211 |
| 2023-12-07 | 7.940 | 8.440 | 7.770 | 7.880 | 7.880 | 28,405,890 |
| 2023-12-06 | 8.050 | 8.440 | 7.760 | 7.850 | 7.850 | 40,161,590 |
| 2023-12-05 | 8.160 | 8.650 | 8.010 | 8.120 | 8.120 | 49,331,895 |
| 2023-12-04 | 7.990 | 8.480 | 7.940 | 8.480 | 8.480 | 63,913,056 |
| 2023-12-01 | 8.000 | 8.000 | 7.610 | 7.710 | 7.710 | 42,941,371 |
| 2023-11-30 | 7.440 | 8.140 | 7.370 | 8.140 | 8.140 | 21,162,001 |
| 2023-11-29 | 7.450 | 7.500 | 7.340 | 7.400 | 7.400 | 10,180,200 |
| 2023-11-28 | 7.270 | 7.800 | 7.200 | 7.490 | 7.490 | 12,909,250 |
| 2023-11-27 | 7.280 | 7.330 | 7.190 | 7.250 | 7.250 | 3,157,000 |
| 2023-11-24 | 7.390 | 7.410 | 7.240 | 7.280 | 7.280 | 2,857,800 |
| 2023-11-23 | 7.290 | 7.390 | 7.260 | 7.390 | 7.390 | 3,179,400 |
| 2023-11-22 | 7.320 | 7.360 | 7.250 | 7.270 | 7.270 | 2,352,290 |
| 2023-11-21 | 7.320 | 7.380 | 7.300 | 7.310 | 7.310 | 2,957,000 |
| 2023-11-20 | 7.330 | 7.370 | 7.250 | 7.310 | 7.310 | 4,021,900 |
| 2023-11-17 | 7.230 | 7.300 | 7.230 | 7.260 | 7.260 | 4,538,700 |
| 2023-11-16 | 7.260 | 7.340 | 7.230 | 7.250 | 7.250 | 3,013,852 |
| 2023-11-15 | 7.240 | 7.320 | 7.180 | 7.280 | 7.280 | 4,383,811 |
| 2023-11-14 | 7.190 | 7.260 | 7.150 | 7.190 | 7.190 | 3,699,000 |
| 2023-11-13 | 7.080 | 7.210 | 7.030 | 7.200 | 7.200 | 5,789,400 |
| 2023-11-10 | 6.940 | 7.080 | 6.900 | 7.070 | 7.070 | 3,497,115 |
| 2023-11-09 | 6.970 | 7.030 | 6.910 | 6.960 | 6.960 | 2,632,100 |
| 2023-11-08 | 7.040 | 7.040 | 6.920 | 6.970 | 6.970 | 2,408,200 |
| 2023-11-07 | 7.010 | 7.040 | 6.930 | 7.030 | 7.030 | 2,604,400 |
| 2023-11-06 | 7.010 | 7.050 | 6.910 | 6.990 | 6.990 | 3,511,300 |
| 2023-11-03 | 7.000 | 7.010 | 6.900 | 6.940 | 6.940 | 3,077,300 |
| 2023-11-02 | 6.980 | 7.060 | 6.880 | 6.920 | 6.920 | 3,004,400 |
| 2023-11-01 | 6.820 | 6.990 | 6.810 | 6.980 | 6.980 | 3,256,000 |
| 2023-10-31 | 6.760 | 6.910 | 6.750 | 6.840 | 6.840 | 4,044,119 |
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.