Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 7.520 | 7.550 | 7.260 | 7.360 | 7.360 | 6,790,700 |
| 2022-01-28 | 7.200 | 7.360 | 7.050 | 7.280 | 7.280 | 6,969,210 |
| 2022-01-27 | 7.100 | 7.420 | 7.030 | 7.030 | 7.030 | 7,167,666 |
| 2022-01-26 | 6.990 | 7.460 | 6.990 | 7.280 | 7.280 | 8,462,100 |
| 2022-01-25 | 7.740 | 7.740 | 7.290 | 7.340 | 7.340 | 7,656,413 |
| 2022-01-24 | 7.630 | 7.850 | 7.560 | 7.740 | 7.740 | 6,680,480 |
| 2022-01-21 | 7.680 | 7.840 | 7.600 | 7.660 | 7.660 | 7,898,800 |
| 2022-01-20 | 8.000 | 8.000 | 7.630 | 7.630 | 7.630 | 9,769,672 |
| 2022-01-19 | 7.920 | 8.090 | 7.810 | 7.940 | 7.940 | 10,502,202 |
| 2022-01-18 | 8.210 | 8.290 | 8.000 | 8.030 | 8.030 | 11,543,001 |
| 2022-01-17 | 8.200 | 8.270 | 8.070 | 8.150 | 8.150 | 10,514,701 |
| 2022-01-14 | 8.400 | 8.480 | 8.100 | 8.220 | 8.220 | 17,140,401 |
| 2022-01-13 | 8.430 | 8.600 | 8.230 | 8.430 | 8.430 | 17,817,900 |
| 2022-01-12 | 8.220 | 8.530 | 8.210 | 8.430 | 8.430 | 14,990,012 |
| 2022-01-11 | 8.390 | 8.580 | 8.230 | 8.300 | 8.300 | 17,249,573 |
| 2022-01-10 | 8.620 | 8.630 | 8.160 | 8.400 | 8.400 | 26,384,543 |
| 2022-01-07 | 9.610 | 9.770 | 9.020 | 9.020 | 9.020 | 34,117,200 |
| 2022-01-06 | 9.490 | 10.600 | 9.030 | 10.020 | 10.020 | 53,328,296 |
| 2022-01-05 | 8.820 | 9.700 | 8.450 | 9.700 | 9.700 | 40,612,650 |
| 2022-01-04 | 8.840 | 8.920 | 8.610 | 8.820 | 8.820 | 17,055,577 |
| 2021-12-31 | 9.160 | 9.560 | 8.830 | 8.880 | 8.880 | 26,117,517 |
| 2021-12-30 | 9.090 | 9.400 | 9.040 | 9.290 | 9.290 | 22,591,850 |
| 2021-12-29 | 9.020 | 9.390 | 8.930 | 9.230 | 9.230 | 23,504,184 |
| 2021-12-28 | 9.800 | 9.970 | 9.180 | 9.180 | 9.180 | 33,852,615 |
| 2021-12-27 | 9.570 | 10.220 | 9.200 | 10.200 | 10.200 | 37,204,190 |
| 2021-12-24 | 9.930 | 10.340 | 9.420 | 9.570 | 9.570 | 38,073,456 |
| 2021-12-23 | 10.800 | 10.810 | 10.020 | 10.020 | 10.020 | 42,656,816 |
| 2021-12-22 | 11.580 | 12.150 | 11.130 | 11.130 | 11.130 | 52,477,992 |
| 2021-12-21 | 12.990 | 13.760 | 11.280 | 12.370 | 12.370 | 66,110,080 |
| 2021-12-20 | 12.530 | 12.530 | 11.910 | 12.530 | 12.530 | 48,240,150 |
| 2021-12-17 | 10.500 | 11.390 | 10.500 | 11.390 | 11.390 | 47,912,595 |
| 2021-12-16 | 10.300 | 10.350 | 8.930 | 10.350 | 10.350 | 54,358,736 |
| 2021-12-15 | 9.400 | 9.410 | 9.150 | 9.410 | 9.410 | 13,109,161 |
| 2021-12-14 | 8.550 | 8.550 | 8.310 | 8.550 | 8.550 | 24,250,183 |
| 2021-12-13 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 3,514,310 |
| 2021-12-10 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2,195,615 |
| 2021-12-09 | 5.820 | 6.420 | 5.810 | 6.420 | 6.420 | 6,665,569 |
| 2021-12-08 | 5.700 | 5.850 | 5.660 | 5.840 | 5.840 | 3,005,300 |
| 2021-12-07 | 5.760 | 5.800 | 5.600 | 5.690 | 5.690 | 1,806,100 |
| 2021-12-06 | 5.820 | 5.870 | 5.700 | 5.740 | 5.740 | 1,607,000 |
| 2021-12-03 | 5.720 | 5.880 | 5.720 | 5.810 | 5.810 | 2,962,199 |
| 2021-12-02 | 5.810 | 5.950 | 5.710 | 5.720 | 5.720 | 2,548,500 |
| 2021-12-01 | 5.570 | 5.880 | 5.570 | 5.830 | 5.830 | 4,573,701 |
| 2021-11-30 | 5.440 | 5.700 | 5.440 | 5.570 | 5.570 | 3,103,500 |
| 2021-11-29 | 5.520 | 5.560 | 5.450 | 5.470 | 5.470 | 1,819,308 |
| 2021-11-26 | 5.590 | 5.630 | 5.570 | 5.570 | 5.570 | 1,212,287 |
| 2021-11-25 | 5.570 | 5.660 | 5.510 | 5.590 | 5.590 | 1,459,200 |
| 2021-11-24 | 5.580 | 5.630 | 5.490 | 5.570 | 5.570 | 1,897,100 |
| 2021-11-23 | 5.590 | 5.640 | 5.570 | 5.590 | 5.590 | 1,661,016 |
| 2021-11-22 | 5.640 | 5.680 | 5.570 | 5.590 | 5.590 | 1,660,547 |
| 2021-11-19 | 5.610 | 5.680 | 5.550 | 5.650 | 5.650 | 1,683,387 |
| 2021-11-18 | 5.630 | 5.680 | 5.570 | 5.610 | 5.610 | 1,451,500 |
| 2021-11-17 | 5.540 | 5.630 | 5.510 | 5.620 | 5.620 | 1,442,200 |
| 2021-11-16 | 5.560 | 5.620 | 5.480 | 5.540 | 5.540 | 1,756,600 |
| 2021-11-15 | 5.460 | 5.580 | 5.460 | 5.550 | 5.550 | 1,845,000 |
| 2021-11-12 | 5.380 | 5.550 | 5.320 | 5.470 | 5.470 | 2,236,900 |
| 2021-11-11 | 5.360 | 5.410 | 5.330 | 5.380 | 5.380 | 1,306,600 |
| 2021-11-10 | 5.310 | 5.360 | 5.230 | 5.350 | 5.350 | 875,700 |
| 2021-11-09 | 5.350 | 5.350 | 5.280 | 5.310 | 5.310 | 718,355 |
| 2021-11-08 | 5.230 | 5.340 | 5.200 | 5.330 | 5.330 | 1,036,000 |
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.