Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7.120 | 7.260 | 7.060 | 7.260 | 7.260 | 3,201,200 |
| 2023-04-27 | 7.010 | 7.120 | 6.920 | 7.070 | 7.070 | 4,513,400 |
| 2023-04-26 | 6.820 | 7.010 | 6.820 | 6.970 | 6.970 | 3,553,650 |
| 2023-04-25 | 6.950 | 7.010 | 6.740 | 6.860 | 6.860 | 3,802,750 |
| 2023-04-24 | 7.010 | 7.050 | 6.890 | 6.960 | 6.960 | 3,684,400 |
| 2023-04-21 | 7.200 | 7.220 | 7.020 | 7.020 | 7.020 | 4,834,900 |
| 2023-04-20 | 7.290 | 7.300 | 7.130 | 7.200 | 7.200 | 4,583,920 |
| 2023-04-19 | 7.380 | 7.480 | 7.270 | 7.280 | 7.280 | 4,519,800 |
| 2023-04-18 | 7.440 | 7.440 | 7.200 | 7.410 | 7.410 | 5,511,800 |
| 2023-04-17 | 7.440 | 7.560 | 7.430 | 7.480 | 7.480 | 4,131,400 |
| 2023-04-14 | 7.450 | 7.500 | 7.380 | 7.440 | 7.440 | 4,131,500 |
| 2023-04-13 | 7.560 | 7.660 | 7.450 | 7.460 | 7.460 | 5,828,600 |
| 2023-04-12 | 7.620 | 7.710 | 7.520 | 7.580 | 7.580 | 6,885,800 |
| 2023-04-11 | 7.530 | 7.750 | 7.510 | 7.660 | 7.660 | 9,306,300 |
| 2023-04-10 | 7.660 | 7.720 | 7.440 | 7.500 | 7.500 | 9,065,223 |
| 2023-04-07 | 7.760 | 7.900 | 7.580 | 7.620 | 7.620 | 13,155,400 |
| 2023-04-06 | 7.560 | 7.570 | 7.400 | 7.440 | 7.440 | 6,774,820 |
| 2023-04-04 | 7.710 | 7.780 | 7.550 | 7.590 | 7.590 | 8,990,000 |
| 2023-04-03 | 7.800 | 7.860 | 7.610 | 7.700 | 7.700 | 9,301,201 |
| 2023-03-31 | 7.760 | 7.870 | 7.680 | 7.830 | 7.830 | 6,594,324 |
| 2023-03-30 | 8.020 | 8.030 | 7.780 | 7.790 | 7.790 | 11,794,023 |
| 2023-03-29 | 7.960 | 8.200 | 7.690 | 8.130 | 8.130 | 20,571,100 |
| 2023-03-28 | 7.840 | 8.040 | 7.810 | 7.960 | 7.960 | 15,035,700 |
| 2023-03-27 | 7.800 | 7.900 | 7.770 | 7.860 | 7.860 | 7,791,700 |
| 2023-03-24 | 7.900 | 7.900 | 7.770 | 7.820 | 7.820 | 7,488,200 |
| 2023-03-23 | 8.010 | 8.010 | 7.820 | 7.890 | 7.890 | 10,854,282 |
| 2023-03-22 | 8.100 | 8.150 | 7.880 | 8.030 | 8.030 | 13,527,827 |
| 2023-03-21 | 8.270 | 8.270 | 8.020 | 8.100 | 8.100 | 13,410,778 |
| 2023-03-20 | 8.370 | 8.450 | 8.130 | 8.170 | 8.170 | 16,111,841 |
| 2023-03-17 | 8.350 | 8.530 | 8.250 | 8.340 | 8.340 | 15,628,023 |
| 2023-03-16 | 8.520 | 8.550 | 8.270 | 8.320 | 8.320 | 16,015,400 |
| 2023-03-15 | 8.250 | 8.760 | 8.180 | 8.580 | 8.580 | 27,567,333 |
| 2023-03-14 | 8.350 | 8.400 | 8.060 | 8.180 | 8.180 | 22,059,023 |
| 2023-03-13 | 8.280 | 8.680 | 8.240 | 8.490 | 8.490 | 25,350,800 |
| 2023-03-10 | 8.530 | 8.550 | 8.180 | 8.230 | 8.230 | 27,814,644 |
| 2023-03-09 | 8.950 | 9.000 | 8.550 | 8.610 | 8.610 | 34,478,470 |
| 2023-03-08 | 9.100 | 9.370 | 8.910 | 9.190 | 9.190 | 52,444,743 |
| 2023-03-07 | 9.000 | 9.770 | 9.000 | 9.770 | 9.770 | 70,967,231 |
| 2023-03-06 | 9.720 | 9.720 | 8.850 | 8.880 | 8.880 | 58,984,070 |
| 2023-03-03 | 8.130 | 8.840 | 8.060 | 8.840 | 8.840 | 33,508,438 |
| 2023-03-02 | 7.860 | 8.520 | 7.850 | 8.040 | 8.040 | 26,803,349 |
| 2023-03-01 | 7.960 | 7.980 | 7.720 | 7.810 | 7.810 | 11,268,400 |
| 2023-02-28 | 7.780 | 7.980 | 7.720 | 7.880 | 7.880 | 13,163,300 |
| 2023-02-27 | 7.880 | 8.010 | 7.770 | 7.830 | 7.830 | 15,561,000 |
| 2023-02-24 | 7.730 | 8.400 | 7.700 | 8.080 | 8.080 | 25,964,346 |
| 2023-02-23 | 7.550 | 7.700 | 7.490 | 7.690 | 7.690 | 5,855,300 |
| 2023-02-22 | 7.460 | 7.530 | 7.420 | 7.520 | 7.520 | 2,886,500 |
| 2023-02-21 | 7.410 | 7.530 | 7.370 | 7.500 | 7.500 | 3,061,100 |
| 2023-02-20 | 7.440 | 7.470 | 7.320 | 7.420 | 7.420 | 3,270,300 |
| 2023-02-17 | 7.440 | 7.600 | 7.400 | 7.420 | 7.420 | 3,595,200 |
| 2023-02-16 | 7.660 | 7.710 | 7.310 | 7.430 | 7.430 | 5,728,101 |
| 2023-02-15 | 7.680 | 7.820 | 7.670 | 7.680 | 7.680 | 4,815,600 |
| 2023-02-14 | 7.630 | 7.750 | 7.550 | 7.720 | 7.720 | 4,753,400 |
| 2023-02-13 | 7.560 | 7.630 | 7.540 | 7.630 | 7.630 | 3,398,265 |
| 2023-02-10 | 7.620 | 7.660 | 7.520 | 7.570 | 7.570 | 2,942,400 |
| 2023-02-09 | 7.610 | 7.700 | 7.510 | 7.620 | 7.620 | 3,383,200 |
| 2023-02-08 | 7.570 | 7.650 | 7.500 | 7.610 | 7.610 | 4,116,900 |
| 2023-02-07 | 7.500 | 7.560 | 7.460 | 7.560 | 7.560 | 3,636,068 |
| 2023-02-06 | 7.500 | 7.510 | 7.410 | 7.490 | 7.490 | 2,767,701 |
| 2023-02-03 | 7.470 | 7.540 | 7.360 | 7.470 | 7.470 | 3,644,400 |
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.