Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.060 | 7.270 | 6.950 | 7.070 | 7.070 | 9,967,928 |
| 2026-07-17 | 7.140 | 7.260 | 6.810 | 6.930 | 6.930 | 8,552,200 |
| 2026-07-16 | 7.040 | 7.250 | 6.980 | 7.170 | 7.170 | 6,686,728 |
| 2026-07-15 | 7.060 | 7.200 | 6.980 | 7.070 | 7.070 | 7,027,500 |
| 2026-07-14 | 6.790 | 7.040 | 6.790 | 7.040 | 7.040 | 8,792,000 |
| 2026-07-13 | 7.000 | 7.100 | 6.760 | 6.780 | 6.780 | 6,899,900 |
| 2026-07-10 | 6.830 | 7.110 | 6.730 | 6.940 | 6.940 | 7,522,900 |
| 2026-07-09 | 6.850 | 6.970 | 6.620 | 6.830 | 6.830 | 7,379,600 |
| 2026-07-08 | 7.010 | 7.080 | 6.780 | 6.870 | 6.870 | 6,665,000 |
| 2026-07-07 | 7.120 | 7.220 | 6.960 | 7.020 | 7.020 | 8,433,800 |
| 2026-07-06 | 7.390 | 7.470 | 7.160 | 7.170 | 7.170 | 9,393,200 |
| 2026-07-03 | 7.240 | 7.520 | 7.240 | 7.400 | 7.400 | 11,638,800 |
| 2026-07-02 | 7.180 | 7.490 | 7.150 | 7.260 | 7.260 | 12,800,300 |
| 2026-07-01 | 7.130 | 7.380 | 7.080 | 7.240 | 7.240 | 16,212,800 |
| 2026-06-30 | 7.510 | 7.560 | 7.150 | 7.240 | 7.240 | 13,408,600 |
| 2026-06-29 | 7.690 | 7.810 | 7.200 | 7.380 | 7.380 | 15,692,200 |
| 2026-06-26 | 7.900 | 8.100 | 7.610 | 7.610 | 7.610 | 25,785,877 |
| 2026-06-25 | 7.120 | 7.830 | 7.100 | 7.830 | 7.830 | 22,714,973 |
| 2026-06-24 | 7.350 | 7.380 | 7.020 | 7.120 | 7.120 | 6,442,700 |
| 2026-06-23 | 7.150 | 7.440 | 7.120 | 7.330 | 7.330 | 7,201,400 |
| 2026-06-22 | 7.050 | 7.210 | 6.880 | 7.200 | 7.200 | 7,412,701 |
| 2026-06-18 | 7.160 | 7.230 | 7.020 | 7.110 | 7.110 | 6,281,900 |
| 2026-06-17 | 7.360 | 7.370 | 7.150 | 7.170 | 7.170 | 6,767,000 |
| 2026-06-16 | 7.350 | 7.440 | 7.170 | 7.370 | 7.370 | 7,684,839 |
| 2026-06-15 | 7.350 | 7.600 | 7.270 | 7.350 | 7.350 | 9,091,100 |
| 2026-06-12 | 7.400 | 7.520 | 7.270 | 7.320 | 7.320 | 8,978,401 |
| 2026-06-11 | 7.400 | 7.560 | 7.240 | 7.310 | 7.310 | 9,415,909 |
| 2026-06-10 | 7.570 | 7.670 | 7.270 | 7.370 | 7.370 | 12,980,900 |
| 2026-06-09 | 7.810 | 8.150 | 7.500 | 7.640 | 7.640 | 17,832,100 |
| 2026-06-08 | 8.000 | 8.070 | 7.570 | 7.620 | 7.620 | 17,467,985 |
| 2026-06-05 | 8.440 | 8.500 | 8.000 | 8.170 | 8.170 | 24,392,883 |
| 2026-06-04 | 9.100 | 9.160 | 8.560 | 8.690 | 8.690 | 38,448,116 |
| 2026-06-03 | 8.370 | 8.540 | 8.250 | 8.540 | 8.540 | 5,891,500 |
| 2026-06-02 | 7.940 | 8.050 | 7.690 | 7.760 | 7.760 | 5,985,500 |
| 2026-06-01 | 7.600 | 8.040 | 7.600 | 7.960 | 7.960 | 6,532,077 |
| 2026-05-29 | 7.980 | 8.010 | 7.600 | 7.670 | 7.670 | 7,020,960 |
| 2026-05-28 | 7.900 | 8.080 | 7.790 | 7.990 | 7.990 | 5,192,600 |
| 2026-05-27 | 8.060 | 8.130 | 7.820 | 7.920 | 7.920 | 6,882,973 |
| 2026-05-26 | 8.320 | 8.370 | 7.930 | 8.040 | 8.040 | 7,742,682 |
| 2026-05-25 | 8.560 | 8.610 | 8.290 | 8.370 | 8.370 | 6,139,401 |
| 2026-05-22 | 8.410 | 8.640 | 8.280 | 8.560 | 8.560 | 5,597,000 |
| 2026-05-21 | 8.820 | 8.870 | 8.310 | 8.380 | 8.380 | 6,711,702 |
| 2026-05-20 | 8.850 | 8.860 | 8.680 | 8.760 | 8.760 | 3,700,300 |
| 2026-05-19 | 8.870 | 8.880 | 8.670 | 8.850 | 8.850 | 4,628,600 |
| 2026-05-18 | 8.790 | 8.900 | 8.670 | 8.890 | 8.890 | 7,017,300 |
| 2026-05-15 | 8.950 | 9.000 | 8.760 | 8.830 | 8.830 | 6,020,000 |
| 2026-05-14 | 9.090 | 9.100 | 8.820 | 8.910 | 8.910 | 6,164,700 |
| 2026-05-13 | 9.000 | 9.080 | 8.880 | 9.060 | 9.060 | 6,160,200 |
| 2026-05-12 | 9.150 | 9.320 | 8.920 | 8.970 | 8.970 | 7,500,300 |
| 2026-05-11 | 9.160 | 9.250 | 9.090 | 9.190 | 9.190 | 6,614,400 |
| 2026-05-08 | 9.200 | 9.220 | 9.080 | 9.160 | 9.160 | 5,481,100 |
| 2026-05-07 | 9.250 | 9.280 | 9.140 | 9.140 | 9.140 | 6,289,177 |
| 2026-05-06 | 9.140 | 9.320 | 9.070 | 9.240 | 9.240 | 9,469,101 |
| 2026-04-30 | 8.900 | 9.250 | 8.880 | 9.110 | 9.110 | 8,121,128 |
| 2026-04-29 | 8.560 | 8.970 | 8.560 | 8.890 | 8.890 | 7,449,006 |
| 2026-04-28 | 8.750 | 8.750 | 8.560 | 8.650 | 8.650 | 6,665,200 |
| 2026-04-27 | 8.450 | 8.790 | 8.280 | 8.750 | 8.750 | 13,992,552 |
| 2026-04-24 | 8.800 | 8.800 | 8.290 | 8.460 | 8.460 | 18,149,815 |
| 2026-04-23 | 9.160 | 9.200 | 8.950 | 9.050 | 9.050 | 6,492,717 |
| 2026-04-22 | 9.190 | 9.240 | 9.080 | 9.140 | 9.140 | 4,657,700 |
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.