Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.710 | 7.780 | 7.110 | 7.290 | 7.290 | 10,890,200 |
| 2022-08-01 | 7.440 | 7.880 | 7.400 | 7.760 | 7.760 | 11,033,900 |
| 2022-07-29 | 7.450 | 7.530 | 7.380 | 7.390 | 7.390 | 5,470,300 |
| 2022-07-28 | 7.440 | 7.540 | 7.340 | 7.460 | 7.460 | 6,279,424 |
| 2022-07-27 | 7.300 | 7.590 | 7.290 | 7.410 | 7.410 | 6,518,156 |
| 2022-07-26 | 7.090 | 7.390 | 7.000 | 7.340 | 7.340 | 10,192,401 |
| 2022-07-25 | 7.110 | 7.180 | 7.040 | 7.090 | 7.090 | 3,906,100 |
| 2022-07-22 | 7.160 | 7.230 | 7.020 | 7.160 | 7.160 | 6,200,300 |
| 2022-07-21 | 7.080 | 7.200 | 7.040 | 7.180 | 7.180 | 5,265,600 |
| 2022-07-20 | 7.110 | 7.130 | 6.990 | 7.090 | 7.090 | 3,974,701 |
| 2022-07-19 | 7.040 | 7.160 | 6.980 | 7.120 | 7.120 | 5,256,200 |
| 2022-07-18 | 6.850 | 7.060 | 6.840 | 7.050 | 7.050 | 6,248,600 |
| 2022-07-15 | 6.950 | 7.000 | 6.740 | 6.850 | 6.850 | 7,584,300 |
| 2022-07-14 | 6.680 | 7.050 | 6.660 | 6.970 | 6.970 | 8,090,800 |
| 2022-07-13 | 6.490 | 6.740 | 6.470 | 6.700 | 6.700 | 4,393,300 |
| 2022-07-12 | 6.630 | 6.730 | 6.510 | 6.550 | 6.550 | 4,511,400 |
| 2022-07-11 | 6.620 | 6.690 | 6.530 | 6.650 | 6.650 | 2,580,610 |
| 2022-07-08 | 6.600 | 6.770 | 6.590 | 6.660 | 6.660 | 4,272,000 |
| 2022-07-07 | 6.520 | 6.670 | 6.480 | 6.600 | 6.600 | 3,915,100 |
| 2022-07-06 | 6.680 | 6.680 | 6.470 | 6.480 | 6.480 | 4,147,200 |
| 2022-07-05 | 6.810 | 6.870 | 6.580 | 6.650 | 6.650 | 5,713,400 |
| 2022-07-04 | 6.750 | 6.920 | 6.610 | 6.870 | 6.870 | 6,768,283 |
| 2022-07-01 | 6.680 | 6.760 | 6.600 | 6.760 | 6.760 | 4,070,072 |
| 2022-06-30 | 6.680 | 6.760 | 6.650 | 6.680 | 6.680 | 4,960,972 |
| 2022-06-29 | 7.050 | 7.080 | 6.700 | 6.710 | 6.710 | 9,321,200 |
| 2022-06-28 | 6.790 | 7.050 | 6.740 | 7.040 | 7.040 | 8,496,000 |
| 2022-06-27 | 6.810 | 6.880 | 6.750 | 6.800 | 6.800 | 4,655,901 |
| 2022-06-24 | 6.860 | 6.870 | 6.730 | 6.760 | 6.760 | 4,634,300 |
| 2022-06-23 | 6.770 | 6.870 | 6.700 | 6.860 | 6.860 | 4,588,200 |
| 2022-06-22 | 6.940 | 6.960 | 6.780 | 6.790 | 6.790 | 4,035,400 |
| 2022-06-21 | 7.000 | 7.020 | 6.750 | 6.870 | 6.870 | 6,198,700 |
| 2022-06-20 | 6.970 | 7.050 | 6.940 | 7.000 | 7.000 | 5,241,700 |
| 2022-06-17 | 7.070 | 7.140 | 6.930 | 6.960 | 6.960 | 6,753,454 |
| 2022-06-16 | 7.090 | 7.200 | 7.000 | 7.130 | 7.130 | 5,471,600 |
| 2022-06-15 | 7.330 | 7.350 | 7.070 | 7.080 | 7.080 | 8,690,883 |
| 2022-06-14 | 7.220 | 7.380 | 6.930 | 7.270 | 7.270 | 10,377,601 |
| 2022-06-13 | 7.200 | 7.310 | 7.110 | 7.270 | 7.270 | 8,138,196 |
| 2022-06-10 | 7.130 | 7.540 | 7.120 | 7.220 | 7.220 | 12,898,435 |
| 2022-06-09 | 7.380 | 7.390 | 7.080 | 7.140 | 7.140 | 8,456,083 |
| 2022-06-08 | 7.500 | 7.540 | 7.160 | 7.360 | 7.360 | 13,321,700 |
| 2022-06-07 | 7.580 | 7.650 | 7.390 | 7.500 | 7.500 | 10,691,935 |
| 2022-06-06 | 7.800 | 7.840 | 7.500 | 7.510 | 7.510 | 16,682,345 |
| 2022-06-02 | 7.610 | 8.110 | 7.480 | 7.850 | 7.850 | 22,390,313 |
| 2022-06-01 | 7.510 | 7.790 | 7.340 | 7.680 | 7.680 | 22,371,034 |
| 2022-05-31 | 7.660 | 8.300 | 7.360 | 7.620 | 7.620 | 34,286,353 |
| 2022-05-30 | 6.970 | 7.660 | 6.900 | 7.660 | 7.660 | 23,566,703 |
| 2022-05-27 | 6.680 | 7.100 | 6.640 | 6.960 | 6.960 | 22,322,339 |
| 2022-05-26 | 6.670 | 6.750 | 6.480 | 6.650 | 6.650 | 11,142,900 |
| 2022-05-25 | 6.730 | 6.730 | 6.430 | 6.690 | 6.690 | 14,961,100 |
| 2022-05-24 | 6.700 | 6.990 | 6.540 | 6.720 | 6.720 | 24,395,100 |
| 2022-05-23 | 6.750 | 6.820 | 6.610 | 6.660 | 6.660 | 25,373,197 |
| 2022-05-20 | 6.260 | 6.890 | 6.190 | 6.890 | 6.890 | 25,501,161 |
| 2022-05-19 | 6.120 | 6.540 | 6.070 | 6.260 | 6.260 | 13,194,100 |
| 2022-05-18 | 5.910 | 6.380 | 5.860 | 6.220 | 6.220 | 11,504,300 |
| 2022-05-17 | 5.830 | 5.930 | 5.790 | 5.930 | 5.930 | 4,482,515 |
| 2022-05-16 | 5.890 | 5.940 | 5.830 | 5.870 | 5.870 | 3,450,000 |
| 2022-05-13 | 5.880 | 5.920 | 5.800 | 5.860 | 5.860 | 3,094,800 |
| 2022-05-12 | 5.800 | 5.950 | 5.710 | 5.870 | 5.870 | 5,097,800 |
| 2022-05-11 | 5.820 | 5.990 | 5.800 | 5.800 | 5.800 | 6,235,900 |
| 2022-05-10 | 5.650 | 5.840 | 5.620 | 5.800 | 5.800 | 4,599,600 |
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.