Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.600 | 5.800 | 5.600 | 5.750 | 5.750 | 4,321,600 |
| 2022-05-06 | 5.620 | 5.680 | 5.540 | 5.610 | 5.610 | 3,769,801 |
| 2022-05-05 | 5.640 | 5.790 | 5.420 | 5.710 | 5.710 | 4,688,115 |
| 2022-04-29 | 5.290 | 5.600 | 5.290 | 5.570 | 5.570 | 5,745,000 |
| 2022-04-28 | 5.400 | 5.420 | 5.190 | 5.270 | 5.270 | 5,865,600 |
| 2022-04-27 | 5.210 | 5.420 | 5.070 | 5.420 | 5.420 | 6,134,900 |
| 2022-04-26 | 5.470 | 5.590 | 5.200 | 5.330 | 5.330 | 6,595,700 |
| 2022-04-25 | 5.900 | 5.900 | 5.440 | 5.470 | 5.470 | 7,276,550 |
| 2022-04-22 | 6.080 | 6.130 | 5.950 | 5.980 | 5.980 | 4,764,500 |
| 2022-04-21 | 6.660 | 6.690 | 6.100 | 6.110 | 6.110 | 8,966,100 |
| 2022-04-20 | 6.700 | 6.870 | 6.610 | 6.710 | 6.710 | 6,688,605 |
| 2022-04-19 | 6.450 | 6.790 | 6.400 | 6.740 | 6.740 | 6,100,600 |
| 2022-04-18 | 6.540 | 6.620 | 6.320 | 6.590 | 6.590 | 3,801,800 |
| 2022-04-15 | 6.680 | 6.730 | 6.510 | 6.540 | 6.540 | 4,863,700 |
| 2022-04-14 | 6.700 | 6.780 | 6.620 | 6.730 | 6.730 | 4,599,500 |
| 2022-04-13 | 6.880 | 6.910 | 6.670 | 6.680 | 6.680 | 5,506,000 |
| 2022-04-12 | 6.600 | 6.950 | 6.510 | 6.910 | 6.910 | 7,869,800 |
| 2022-04-11 | 6.900 | 6.910 | 6.530 | 6.600 | 6.600 | 6,709,705 |
| 2022-04-08 | 7.170 | 7.190 | 6.810 | 6.900 | 6.900 | 7,106,300 |
| 2022-04-07 | 7.430 | 7.430 | 7.080 | 7.140 | 7.140 | 10,511,783 |
| 2022-04-06 | 7.100 | 7.530 | 7.060 | 7.500 | 7.500 | 11,841,000 |
| 2022-04-01 | 7.070 | 7.140 | 7.010 | 7.100 | 7.100 | 6,276,800 |
| 2022-03-31 | 7.190 | 7.290 | 7.130 | 7.170 | 7.170 | 7,898,300 |
| 2022-03-30 | 7.360 | 7.400 | 7.240 | 7.270 | 7.270 | 7,218,600 |
| 2022-03-29 | 7.450 | 7.520 | 7.200 | 7.220 | 7.220 | 10,646,051 |
| 2022-03-28 | 7.590 | 7.690 | 7.420 | 7.430 | 7.430 | 14,233,150 |
| 2022-03-25 | 7.350 | 7.900 | 7.350 | 7.790 | 7.790 | 23,560,550 |
| 2022-03-24 | 8.780 | 8.780 | 7.730 | 7.750 | 7.750 | 42,051,651 |
| 2022-03-23 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 6,090,050 |
| 2022-03-22 | 7.170 | 7.430 | 7.100 | 7.340 | 7.340 | 11,876,200 |
| 2022-03-21 | 7.010 | 7.130 | 7.000 | 7.120 | 7.120 | 6,841,700 |
| 2022-03-18 | 6.990 | 7.110 | 6.900 | 7.060 | 7.060 | 7,156,000 |
| 2022-03-17 | 6.790 | 7.160 | 6.740 | 7.030 | 7.030 | 12,456,720 |
| 2022-03-16 | 6.580 | 6.770 | 6.430 | 6.740 | 6.740 | 9,387,461 |
| 2022-03-15 | 6.890 | 6.900 | 6.480 | 6.530 | 6.530 | 11,736,031 |
| 2022-03-14 | 7.180 | 7.240 | 7.000 | 7.000 | 7.000 | 8,338,200 |
| 2022-03-11 | 7.200 | 7.280 | 6.990 | 7.250 | 7.250 | 10,707,300 |
| 2022-03-10 | 7.320 | 7.480 | 7.210 | 7.260 | 7.260 | 12,112,500 |
| 2022-03-09 | 7.500 | 7.680 | 6.900 | 7.310 | 7.310 | 18,963,621 |
| 2022-03-08 | 8.350 | 8.350 | 7.470 | 7.480 | 7.480 | 21,588,511 |
| 2022-03-07 | 8.350 | 8.680 | 8.180 | 8.300 | 8.300 | 19,281,416 |
| 2022-03-04 | 9.090 | 9.090 | 8.470 | 8.470 | 8.470 | 34,165,150 |
| 2022-03-03 | 8.650 | 9.520 | 8.350 | 9.410 | 9.410 | 48,022,924 |
| 2022-03-02 | 8.130 | 8.760 | 7.880 | 8.650 | 8.650 | 33,860,351 |
| 2022-03-01 | 7.760 | 8.270 | 7.670 | 8.040 | 8.040 | 21,524,200 |
| 2022-02-28 | 7.710 | 7.890 | 7.600 | 7.760 | 7.760 | 15,019,031 |
| 2022-02-25 | 7.800 | 8.030 | 7.430 | 7.850 | 7.850 | 23,112,031 |
| 2022-02-24 | 7.460 | 7.970 | 7.440 | 7.650 | 7.650 | 25,207,990 |
| 2022-02-23 | 7.340 | 7.520 | 7.190 | 7.490 | 7.490 | 10,286,300 |
| 2022-02-22 | 7.360 | 7.640 | 7.300 | 7.360 | 7.360 | 13,378,431 |
| 2022-02-21 | 7.300 | 7.600 | 7.250 | 7.400 | 7.400 | 10,770,331 |
| 2022-02-18 | 7.380 | 7.380 | 7.130 | 7.250 | 7.250 | 9,871,900 |
| 2022-02-17 | 7.330 | 7.670 | 7.280 | 7.410 | 7.410 | 15,632,200 |
| 2022-02-16 | 7.400 | 7.580 | 7.260 | 7.350 | 7.350 | 15,602,000 |
| 2022-02-15 | 8.020 | 8.020 | 7.280 | 7.480 | 7.480 | 26,310,000 |
| 2022-02-14 | 7.120 | 7.840 | 7.120 | 7.840 | 7.840 | 11,162,100 |
| 2022-02-11 | 7.450 | 7.460 | 7.070 | 7.130 | 7.130 | 6,431,900 |
| 2022-02-10 | 7.500 | 7.630 | 7.340 | 7.410 | 7.410 | 6,534,100 |
| 2022-02-09 | 7.540 | 7.580 | 7.380 | 7.550 | 7.550 | 5,624,400 |
| 2022-02-08 | 7.300 | 7.590 | 7.280 | 7.490 | 7.490 | 6,298,164 |
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.