Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.550 | 7.580 | 7.470 | 7.520 | 7.520 | 3,840,526 |
| 2023-02-01 | 7.440 | 7.560 | 7.440 | 7.560 | 7.560 | 3,988,601 |
| 2023-01-31 | 7.430 | 7.480 | 7.320 | 7.480 | 7.480 | 4,358,000 |
| 2023-01-30 | 7.330 | 7.530 | 7.330 | 7.440 | 7.440 | 6,097,355 |
| 2023-01-20 | 7.260 | 7.320 | 7.200 | 7.270 | 7.270 | 3,826,520 |
| 2023-01-19 | 7.160 | 7.250 | 7.110 | 7.210 | 7.210 | 3,155,500 |
| 2023-01-18 | 7.110 | 7.210 | 7.080 | 7.160 | 7.160 | 3,169,700 |
| 2023-01-17 | 7.160 | 7.200 | 7.040 | 7.140 | 7.140 | 2,596,600 |
| 2023-01-16 | 7.040 | 7.210 | 7.040 | 7.160 | 7.160 | 3,619,300 |
| 2023-01-13 | 7.080 | 7.200 | 7.010 | 7.040 | 7.040 | 3,965,500 |
| 2023-01-12 | 7.030 | 7.170 | 6.980 | 7.060 | 7.060 | 3,013,000 |
| 2023-01-11 | 7.080 | 7.140 | 6.960 | 6.970 | 6.970 | 2,983,500 |
| 2023-01-10 | 7.150 | 7.220 | 7.070 | 7.110 | 7.110 | 3,481,701 |
| 2023-01-09 | 7.150 | 7.420 | 7.100 | 7.200 | 7.200 | 7,170,000 |
| 2023-01-06 | 7.130 | 7.240 | 7.060 | 7.100 | 7.100 | 2,709,900 |
| 2023-01-05 | 7.230 | 7.230 | 7.040 | 7.130 | 7.130 | 3,415,600 |
| 2023-01-04 | 7.240 | 7.280 | 7.160 | 7.180 | 7.180 | 4,229,300 |
| 2023-01-03 | 6.780 | 7.230 | 6.780 | 7.210 | 7.210 | 6,284,000 |
| 2022-12-30 | 6.740 | 6.820 | 6.720 | 6.780 | 6.780 | 2,079,801 |
| 2022-12-29 | 6.850 | 6.850 | 6.730 | 6.740 | 6.740 | 2,484,800 |
| 2022-12-28 | 7.040 | 7.040 | 6.810 | 6.850 | 6.850 | 3,774,200 |
| 2022-12-27 | 7.200 | 7.200 | 6.880 | 7.050 | 7.050 | 5,244,100 |
| 2022-12-26 | 6.610 | 7.060 | 6.610 | 7.050 | 7.050 | 7,460,163 |
| 2022-12-23 | 6.860 | 6.870 | 6.580 | 6.630 | 6.630 | 7,353,163 |
| 2022-12-22 | 7.250 | 7.370 | 6.850 | 6.890 | 6.890 | 14,398,500 |
| 2022-12-21 | 7.010 | 7.720 | 7.010 | 7.340 | 7.340 | 21,634,700 |
| 2022-12-20 | 6.800 | 7.050 | 6.720 | 7.030 | 7.030 | 5,594,800 |
| 2022-12-19 | 7.010 | 7.030 | 6.760 | 6.800 | 6.800 | 4,179,900 |
| 2022-12-16 | 7.190 | 7.200 | 6.990 | 7.010 | 7.010 | 5,908,700 |
| 2022-12-15 | 7.120 | 7.260 | 7.120 | 7.190 | 7.190 | 4,301,800 |
| 2022-12-14 | 7.300 | 7.390 | 7.120 | 7.140 | 7.140 | 6,223,600 |
| 2022-12-13 | 7.280 | 7.420 | 7.260 | 7.300 | 7.300 | 5,277,368 |
| 2022-12-12 | 7.430 | 7.600 | 7.270 | 7.340 | 7.340 | 10,230,101 |
| 2022-12-09 | 7.690 | 7.880 | 7.460 | 7.550 | 7.550 | 10,130,256 |
| 2022-12-08 | 7.560 | 7.750 | 7.530 | 7.630 | 7.630 | 8,262,500 |
| 2022-12-07 | 7.720 | 7.730 | 7.550 | 7.590 | 7.590 | 8,116,597 |
| 2022-12-06 | 7.900 | 7.940 | 7.660 | 7.710 | 7.710 | 9,579,312 |
| 2022-12-05 | 7.840 | 8.020 | 7.790 | 7.950 | 7.950 | 11,509,930 |
| 2022-12-02 | 7.630 | 7.830 | 7.620 | 7.780 | 7.780 | 9,404,230 |
| 2022-12-01 | 7.830 | 7.900 | 7.650 | 7.720 | 7.720 | 9,614,900 |
| 2022-11-30 | 7.580 | 7.800 | 7.480 | 7.770 | 7.770 | 11,451,201 |
| 2022-11-29 | 7.500 | 7.600 | 7.480 | 7.580 | 7.580 | 9,269,752 |
| 2022-11-28 | 7.550 | 7.780 | 7.360 | 7.580 | 7.580 | 10,395,100 |
| 2022-11-25 | 7.800 | 7.900 | 7.600 | 7.640 | 7.640 | 13,112,443 |
| 2022-11-24 | 8.180 | 8.180 | 7.800 | 7.860 | 7.860 | 20,583,012 |
| 2022-11-23 | 7.710 | 8.220 | 7.610 | 8.200 | 8.200 | 29,611,706 |
| 2022-11-22 | 7.550 | 7.900 | 7.480 | 7.760 | 7.760 | 16,756,335 |
| 2022-11-21 | 7.260 | 7.700 | 7.200 | 7.580 | 7.580 | 11,536,301 |
| 2022-11-18 | 7.440 | 7.480 | 7.280 | 7.300 | 7.300 | 5,380,600 |
| 2022-11-17 | 7.370 | 7.520 | 7.280 | 7.450 | 7.450 | 6,046,100 |
| 2022-11-16 | 7.330 | 7.430 | 7.290 | 7.370 | 7.370 | 4,602,111 |
| 2022-11-15 | 7.220 | 7.390 | 7.150 | 7.330 | 7.330 | 4,729,500 |
| 2022-11-14 | 7.420 | 7.450 | 7.160 | 7.200 | 7.200 | 5,444,200 |
| 2022-11-11 | 7.430 | 7.470 | 7.330 | 7.360 | 7.360 | 5,167,700 |
| 2022-11-10 | 7.370 | 7.390 | 7.260 | 7.330 | 7.330 | 3,721,800 |
| 2022-11-09 | 7.350 | 7.430 | 7.330 | 7.380 | 7.380 | 3,160,800 |
| 2022-11-08 | 7.430 | 7.430 | 7.220 | 7.390 | 7.390 | 4,641,576 |
| 2022-11-07 | 7.340 | 7.440 | 7.280 | 7.360 | 7.360 | 4,901,275 |
| 2022-11-04 | 7.290 | 7.350 | 7.220 | 7.320 | 7.320 | 5,563,403 |
| 2022-11-03 | 7.080 | 7.380 | 7.050 | 7.220 | 7.220 | 6,749,000 |
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.