Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.070 | 7.230 | 7.020 | 7.110 | 7.110 | 4,926,235 |
| 2022-11-01 | 6.860 | 7.080 | 6.830 | 7.070 | 7.070 | 5,577,775 |
| 2022-10-31 | 6.890 | 6.980 | 6.810 | 6.870 | 6.870 | 4,657,738 |
| 2022-10-28 | 7.180 | 7.180 | 6.500 | 6.870 | 6.870 | 6,760,101 |
| 2022-10-27 | 7.310 | 7.380 | 7.150 | 7.180 | 7.180 | 5,432,700 |
| 2022-10-26 | 7.410 | 7.450 | 7.230 | 7.300 | 7.300 | 6,027,500 |
| 2022-10-25 | 7.260 | 7.380 | 7.060 | 7.350 | 7.350 | 6,341,200 |
| 2022-10-24 | 7.260 | 7.510 | 7.240 | 7.290 | 7.290 | 7,893,000 |
| 2022-10-21 | 7.100 | 7.300 | 7.060 | 7.210 | 7.210 | 5,116,200 |
| 2022-10-20 | 7.040 | 7.250 | 6.940 | 7.140 | 7.140 | 5,628,300 |
| 2022-10-19 | 7.070 | 7.250 | 7.040 | 7.100 | 7.100 | 5,569,900 |
| 2022-10-18 | 7.080 | 7.190 | 7.010 | 7.070 | 7.070 | 5,333,200 |
| 2022-10-17 | 6.880 | 7.060 | 6.810 | 7.040 | 7.040 | 4,327,700 |
| 2022-10-14 | 6.890 | 7.040 | 6.880 | 6.910 | 6.910 | 5,788,000 |
| 2022-10-13 | 6.670 | 7.000 | 6.650 | 6.880 | 6.880 | 8,118,200 |
| 2022-10-12 | 6.510 | 6.700 | 6.400 | 6.690 | 6.690 | 5,787,200 |
| 2022-10-11 | 6.520 | 6.590 | 6.360 | 6.570 | 6.570 | 5,387,200 |
| 2022-10-10 | 6.660 | 6.800 | 6.450 | 6.490 | 6.490 | 6,390,400 |
| 2022-09-30 | 6.770 | 6.780 | 6.610 | 6.660 | 6.660 | 4,929,300 |
| 2022-09-29 | 6.880 | 6.890 | 6.640 | 6.700 | 6.700 | 4,971,900 |
| 2022-09-28 | 7.030 | 7.130 | 6.750 | 6.760 | 6.760 | 6,698,800 |
| 2022-09-27 | 6.960 | 7.170 | 6.900 | 7.050 | 7.050 | 6,061,900 |
| 2022-09-26 | 7.240 | 7.240 | 6.890 | 6.920 | 6.920 | 7,037,255 |
| 2022-09-23 | 7.640 | 7.720 | 7.200 | 7.240 | 7.240 | 6,736,900 |
| 2022-09-22 | 7.500 | 7.660 | 7.390 | 7.530 | 7.530 | 4,960,500 |
| 2022-09-21 | 7.500 | 7.550 | 7.380 | 7.510 | 7.510 | 5,097,635 |
| 2022-09-20 | 7.390 | 7.540 | 7.350 | 7.510 | 7.510 | 5,559,900 |
| 2022-09-19 | 7.350 | 7.490 | 7.210 | 7.280 | 7.280 | 5,934,399 |
| 2022-09-16 | 7.660 | 7.740 | 7.350 | 7.350 | 7.350 | 7,062,700 |
| 2022-09-15 | 7.980 | 8.070 | 7.530 | 7.680 | 7.680 | 9,287,000 |
| 2022-09-14 | 7.810 | 8.110 | 7.780 | 7.880 | 7.880 | 7,223,200 |
| 2022-09-13 | 7.850 | 8.230 | 7.850 | 8.010 | 8.010 | 8,869,075 |
| 2022-09-09 | 8.170 | 8.300 | 7.870 | 7.900 | 7.900 | 12,131,390 |
| 2022-09-08 | 8.100 | 8.530 | 7.990 | 8.230 | 8.230 | 16,143,300 |
| 2022-09-07 | 8.020 | 8.150 | 7.920 | 8.100 | 8.100 | 11,862,122 |
| 2022-09-06 | 7.960 | 8.070 | 7.680 | 8.020 | 8.020 | 13,340,500 |
| 2022-09-05 | 7.730 | 8.120 | 7.610 | 7.910 | 7.910 | 16,981,200 |
| 2022-09-02 | 7.500 | 7.750 | 7.280 | 7.660 | 7.660 | 18,063,194 |
| 2022-09-01 | 7.800 | 7.950 | 7.300 | 7.380 | 7.380 | 22,920,929 |
| 2022-08-31 | 8.620 | 8.800 | 8.050 | 8.050 | 8.050 | 25,717,085 |
| 2022-08-30 | 9.630 | 9.750 | 8.940 | 8.940 | 8.940 | 30,047,591 |
| 2022-08-29 | 9.210 | 10.550 | 8.630 | 9.930 | 9.930 | 42,700,974 |
| 2022-08-26 | 9.400 | 9.980 | 9.310 | 9.590 | 9.590 | 39,079,877 |
| 2022-08-25 | 9.290 | 9.450 | 8.660 | 9.300 | 9.300 | 31,002,812 |
| 2022-08-24 | 9.720 | 9.850 | 9.010 | 9.040 | 9.040 | 37,567,437 |
| 2022-08-23 | 9.100 | 10.310 | 8.900 | 10.010 | 10.010 | 58,095,630 |
| 2022-08-22 | 8.820 | 9.500 | 8.300 | 9.370 | 9.370 | 42,411,128 |
| 2022-08-19 | 9.000 | 9.330 | 8.700 | 9.070 | 9.070 | 40,400,662 |
| 2022-08-18 | 9.650 | 10.200 | 8.880 | 9.000 | 9.000 | 55,888,246 |
| 2022-08-17 | 8.970 | 9.270 | 8.520 | 9.270 | 9.270 | 20,444,641 |
| 2022-08-16 | 7.660 | 8.430 | 7.600 | 8.430 | 8.430 | 19,848,731 |
| 2022-08-15 | 7.680 | 7.780 | 7.520 | 7.660 | 7.660 | 9,650,000 |
| 2022-08-12 | 7.650 | 8.140 | 7.610 | 7.850 | 7.850 | 13,466,680 |
| 2022-08-11 | 7.640 | 7.740 | 7.510 | 7.650 | 7.650 | 6,287,800 |
| 2022-08-10 | 7.550 | 7.860 | 7.480 | 7.570 | 7.570 | 8,522,400 |
| 2022-08-09 | 7.320 | 7.770 | 7.320 | 7.530 | 7.530 | 6,631,000 |
| 2022-08-08 | 7.210 | 7.390 | 7.070 | 7.380 | 7.380 | 4,498,576 |
| 2022-08-05 | 7.470 | 7.470 | 7.130 | 7.260 | 7.260 | 6,029,176 |
| 2022-08-04 | 7.300 | 7.540 | 7.220 | 7.390 | 7.390 | 6,333,935 |
| 2022-08-03 | 7.340 | 7.640 | 7.240 | 7.280 | 7.280 | 7,745,000 |
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.