Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.230 | 7.380 | 7.170 | 7.340 | 7.340 | 2,901,000 |
| 2023-07-27 | 7.350 | 7.450 | 7.250 | 7.270 | 7.270 | 3,274,800 |
| 2023-07-26 | 7.310 | 7.390 | 7.280 | 7.300 | 7.300 | 2,849,400 |
| 2023-07-25 | 7.230 | 7.360 | 7.190 | 7.340 | 7.340 | 2,842,900 |
| 2023-07-24 | 7.180 | 7.240 | 7.080 | 7.190 | 7.190 | 2,021,600 |
| 2023-07-21 | 7.260 | 7.280 | 7.090 | 7.140 | 7.140 | 3,146,100 |
| 2023-07-20 | 7.360 | 7.390 | 7.200 | 7.240 | 7.240 | 2,366,100 |
| 2023-07-19 | 7.400 | 7.440 | 7.280 | 7.330 | 7.330 | 2,951,500 |
| 2023-07-18 | 7.380 | 7.480 | 7.250 | 7.420 | 7.420 | 3,044,301 |
| 2023-07-17 | 7.340 | 7.350 | 7.240 | 7.330 | 7.330 | 3,408,581 |
| 2023-07-14 | 7.390 | 7.460 | 7.280 | 7.350 | 7.350 | 3,029,500 |
| 2023-07-13 | 7.390 | 7.450 | 7.320 | 7.360 | 7.360 | 2,911,600 |
| 2023-07-12 | 7.470 | 7.520 | 7.340 | 7.360 | 7.360 | 3,515,500 |
| 2023-07-11 | 7.400 | 7.490 | 7.350 | 7.480 | 7.480 | 4,229,500 |
| 2023-07-10 | 7.550 | 7.570 | 7.340 | 7.380 | 7.380 | 6,099,600 |
| 2023-07-07 | 7.500 | 7.560 | 7.430 | 7.510 | 7.510 | 4,037,600 |
| 2023-07-06 | 7.550 | 7.600 | 7.490 | 7.580 | 7.580 | 3,556,900 |
| 2023-07-05 | 7.520 | 7.610 | 7.470 | 7.550 | 7.550 | 4,314,600 |
| 2023-07-04 | 7.520 | 7.600 | 7.490 | 7.540 | 7.540 | 3,972,800 |
| 2023-07-03 | 7.560 | 7.680 | 7.480 | 7.510 | 7.510 | 5,681,300 |
| 2023-06-30 | 7.520 | 7.650 | 7.510 | 7.590 | 7.590 | 6,093,400 |
| 2023-06-29 | 7.440 | 7.610 | 7.400 | 7.580 | 7.580 | 6,918,710 |
| 2023-06-28 | 7.450 | 7.500 | 7.270 | 7.460 | 7.460 | 10,351,210 |
| 2023-06-27 | 7.150 | 7.640 | 7.150 | 7.620 | 7.620 | 13,557,693 |
| 2023-06-26 | 7.230 | 7.430 | 7.150 | 7.160 | 7.160 | 2,996,700 |
| 2023-06-21 | 7.250 | 7.360 | 7.210 | 7.240 | 7.240 | 2,440,911 |
| 2023-06-20 | 7.370 | 7.390 | 7.260 | 7.280 | 7.280 | 2,303,900 |
| 2023-06-19 | 7.230 | 7.440 | 7.200 | 7.370 | 7.370 | 4,629,000 |
| 2023-06-16 | 7.050 | 7.400 | 7.050 | 7.300 | 7.300 | 6,203,401 |
| 2023-06-15 | 7.070 | 7.090 | 6.970 | 7.050 | 7.050 | 2,890,100 |
| 2023-06-14 | 6.880 | 7.110 | 6.840 | 7.050 | 7.050 | 5,822,700 |
| 2023-06-13 | 6.850 | 6.890 | 6.770 | 6.880 | 6.880 | 2,055,002 |
| 2023-06-12 | 6.820 | 6.860 | 6.690 | 6.850 | 6.850 | 2,403,491 |
| 2023-06-09 | 6.800 | 6.820 | 6.720 | 6.790 | 6.790 | 2,556,300 |
| 2023-06-08 | 6.850 | 6.920 | 6.790 | 6.830 | 6.830 | 1,966,700 |
| 2023-06-07 | 6.890 | 6.920 | 6.780 | 6.860 | 6.860 | 1,998,700 |
| 2023-06-06 | 7.110 | 7.110 | 6.850 | 6.870 | 6.870 | 3,233,400 |
| 2023-06-05 | 7.040 | 7.150 | 7.030 | 7.100 | 7.100 | 2,258,800 |
| 2023-06-02 | 7.130 | 7.180 | 7.030 | 7.030 | 7.030 | 3,994,200 |
| 2023-06-01 | 7.210 | 7.240 | 7.120 | 7.130 | 7.130 | 2,706,900 |
| 2023-05-31 | 7.220 | 7.240 | 7.150 | 7.230 | 7.230 | 2,102,900 |
| 2023-05-30 | 7.220 | 7.270 | 7.130 | 7.210 | 7.210 | 2,019,900 |
| 2023-05-29 | 7.310 | 7.390 | 7.210 | 7.220 | 7.220 | 2,175,383 |
| 2023-05-26 | 7.300 | 7.360 | 7.200 | 7.360 | 7.360 | 2,657,901 |
| 2023-05-25 | 7.310 | 7.350 | 7.220 | 7.340 | 7.340 | 2,794,000 |
| 2023-05-24 | 7.300 | 7.400 | 7.260 | 7.330 | 7.330 | 2,212,799 |
| 2023-05-23 | 7.440 | 7.490 | 7.320 | 7.320 | 7.320 | 2,565,963 |
| 2023-05-22 | 7.370 | 7.490 | 7.320 | 7.460 | 7.460 | 3,595,542 |
| 2023-05-19 | 7.310 | 7.390 | 7.220 | 7.380 | 7.380 | 2,703,822 |
| 2023-05-18 | 7.360 | 7.400 | 7.280 | 7.310 | 7.310 | 2,127,801 |
| 2023-05-17 | 7.200 | 7.370 | 7.180 | 7.360 | 7.360 | 3,271,600 |
| 2023-05-16 | 7.280 | 7.310 | 7.190 | 7.230 | 7.230 | 2,137,403 |
| 2023-05-15 | 7.190 | 7.260 | 7.110 | 7.240 | 7.240 | 2,228,600 |
| 2023-05-12 | 7.320 | 7.340 | 7.210 | 7.220 | 7.220 | 2,415,700 |
| 2023-05-11 | 7.290 | 7.410 | 7.220 | 7.340 | 7.340 | 3,203,300 |
| 2023-05-10 | 7.200 | 7.270 | 7.170 | 7.220 | 7.220 | 2,354,500 |
| 2023-05-09 | 7.330 | 7.370 | 7.220 | 7.240 | 7.240 | 2,948,500 |
| 2023-05-08 | 7.260 | 7.340 | 7.220 | 7.330 | 7.330 | 2,471,199 |
| 2023-05-05 | 7.320 | 7.350 | 7.170 | 7.270 | 7.270 | 2,795,600 |
| 2023-05-04 | 7.200 | 7.350 | 7.180 | 7.320 | 7.320 | 3,458,410 |
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.