Lanpec Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.600	6.810	6.600	6.750	6.750	6,174,433
2023-10-27	6.610	6.660	6.550	6.630	6.630	2,738,290
2023-10-26	6.630	6.710	6.530	6.620	6.620	2,751,892
2023-10-25	6.540	6.750	6.540	6.710	6.710	3,050,865
2023-10-24	6.310	6.530	6.310	6.520	6.520	2,750,700
2023-10-23	6.440	6.550	6.260	6.300	6.300	2,874,300
2023-10-20	6.470	6.610	6.440	6.480	6.480	2,282,200
2023-10-19	6.540	6.590	6.460	6.470	6.470	2,025,500
2023-10-18	6.730	6.750	6.540	6.550	6.550	2,754,300
2023-10-17	6.800	6.830	6.680	6.710	6.710	2,373,700
2023-10-16	6.700	6.870	6.670	6.800	6.800	3,817,330
2023-10-13	6.810	6.810	6.670	6.680	6.680	2,564,600
2023-10-12	6.820	6.870	6.750	6.810	6.810	2,383,500
2023-10-11	6.970	6.970	6.780	6.830	6.830	3,390,001
2023-10-10	6.900	7.110	6.900	6.930	6.930	3,617,550
2023-10-09	6.990	7.060	6.870	6.870	6.870	3,161,620
2023-09-28	6.820	7.010	6.820	7.000	7.000	2,996,386
2023-09-27	6.700	6.890	6.680	6.820	6.820	2,842,820
2023-09-26	6.730	6.760	6.660	6.700	6.700	1,384,330
2023-09-25	6.840	6.870	6.700	6.710	6.710	2,234,100
2023-09-22	6.700	6.840	6.640	6.840	6.840	2,360,230
2023-09-21	6.760	6.830	6.680	6.700	6.700	1,652,300
2023-09-20	6.830	6.900	6.800	6.810	6.810	1,683,920
2023-09-19	6.930	6.930	6.850	6.880	6.880	1,727,400
2023-09-18	6.850	6.910	6.700	6.900	6.900	2,447,520
2023-09-15	6.890	6.960	6.790	6.810	6.810	1,454,366
2023-09-14	6.900	6.910	6.790	6.840	6.840	1,889,800
2023-09-13	6.990	7.060	6.840	6.920	6.920	2,280,200
2023-09-12	7.030	7.060	6.950	7.020	7.020	1,517,900
2023-09-11	7.030	7.050	6.870	7.030	7.030	2,544,413
2023-09-08	6.860	7.000	6.860	6.930	6.930	2,130,723
2023-09-07	7.060	7.080	6.900	6.920	6.920	2,728,800
2023-09-06	6.980	7.080	6.970	7.070	7.070	2,830,300
2023-09-05	7.100	7.110	6.980	7.010	7.010	2,382,300
2023-09-04	7.000	7.100	6.970	7.090	7.090	3,787,000
2023-09-01	7.080	7.080	6.910	6.940	6.940	2,219,300
2023-08-31	7.060	7.080	6.960	6.970	6.970	1,896,312
2023-08-30	7.030	7.160	7.030	7.060	7.060	2,817,900
2023-08-29	6.930	7.060	6.860	7.010	7.010	2,824,400
2023-08-28	7.050	7.120	6.850	6.920	6.920	4,170,800
2023-08-25	6.830	6.990	6.750	6.800	6.800	2,850,900
2023-08-24	6.860	7.010	6.810	6.890	6.890	2,357,300
2023-08-23	7.050	7.050	6.880	6.910	6.910	2,126,200
2023-08-22	7.130	7.170	6.890	7.030	7.030	3,004,400
2023-08-21	7.120	7.190	7.010	7.090	7.090	2,424,800
2023-08-18	7.090	7.200	7.090	7.090	7.090	2,547,330
2023-08-17	6.900	7.140	6.820	7.130	7.130	3,423,160
2023-08-16	6.980	7.020	6.920	6.930	6.930	1,679,410
2023-08-15	7.080	7.130	6.930	6.990	6.990	2,356,700
2023-08-14	7.010	7.080	6.940	7.060	7.060	2,263,000
2023-08-11	7.200	7.210	7.020	7.020	7.020	2,725,700
2023-08-10	7.000	7.200	6.980	7.190	7.190	3,668,700
2023-08-09	7.260	7.290	7.000	7.010	7.010	5,199,600
2023-08-08	7.180	7.250	7.090	7.220	7.220	3,477,910
2023-08-07	7.200	7.200	7.090	7.150	7.150	2,238,600
2023-08-04	7.260	7.300	7.170	7.170	7.170	3,327,500
2023-08-03	7.470	7.480	7.220	7.230	7.230	3,436,300
2023-08-02	7.360	7.430	7.290	7.380	7.380	3,160,600
2023-08-01	7.360	7.400	7.280	7.340	7.340	3,050,200
2023-07-31	7.330	7.390	7.310	7.390	7.390	2,676,500

← NewerPage 13 of 21 · 1,212 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.