Lanpec Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.230	9.250	9.130	9.170	9.170	5,224,900
2026-04-20	9.080	9.290	9.050	9.230	9.230	5,849,200
2026-04-17	9.160	9.230	9.010	9.070	9.070	6,037,500
2026-04-16	9.180	9.250	9.130	9.200	9.200	5,256,100
2026-04-15	9.430	9.430	9.160	9.190	9.190	5,871,500
2026-04-14	9.340	9.390	9.110	9.380	9.380	7,624,600
2026-04-13	9.390	9.430	9.200	9.290	9.290	5,722,600
2026-04-10	9.280	9.430	9.200	9.380	9.380	5,961,600
2026-04-09	9.240	9.330	9.140	9.260	9.260	4,753,800
2026-04-08	9.100	9.280	9.100	9.280	9.280	6,053,700
2026-04-07	8.720	9.040	8.720	9.020	9.020	4,295,974
2026-04-03	9.130	9.170	8.720	8.790	8.790	5,072,200
2026-04-02	9.160	9.200	8.990	9.100	9.100	5,443,200
2026-04-01	9.170	9.200	9.040	9.090	9.090	4,191,700
2026-03-31	9.140	9.280	9.040	9.050	9.050	5,449,001
2026-03-30	8.950	9.270	8.950	9.180	9.180	7,207,901
2026-03-27	8.800	9.090	8.800	9.090	9.090	6,052,800
2026-03-26	9.000	9.130	8.860	8.920	8.920	5,781,600
2026-03-25	8.790	9.130	8.730	9.060	9.060	10,003,800
2026-03-24	8.390	8.770	8.270	8.750	8.750	13,061,800
2026-03-23	8.630	8.670	8.140	8.190	8.190	12,584,600
2026-03-20	8.980	8.990	8.730	8.750	8.750	8,741,800
2026-03-19	9.270	9.320	8.960	8.990	8.990	9,448,500
2026-03-18	9.210	9.300	9.160	9.280	9.280	6,465,200
2026-03-17	9.690	9.690	9.250	9.260	9.260	11,405,335
2026-03-16	9.640	10.100	9.550	9.630	9.630	14,311,400
2026-03-13	9.440	9.620	9.350	9.380	9.380	8,300,100
2026-03-12	9.780	9.800	9.410	9.430	9.430	11,173,201
2026-03-11	10.050	10.050	9.710	9.760	9.760	11,079,100
2026-03-10	9.850	10.000	9.800	9.980	9.980	9,599,200
2026-03-09	10.130	10.350	9.900	9.940	9.940	14,403,866
2026-03-06	9.950	10.080	9.710	10.030	10.030	14,788,500
2026-03-05	9.770	10.140	9.700	10.070	10.070	19,554,700
2026-03-04	9.820	9.820	9.330	9.680	9.680	21,235,600
2026-03-03	10.060	10.160	9.860	9.870	9.870	28,002,501
2026-03-02	10.140	10.250	9.890	10.010	10.010	16,914,500
2026-02-27	9.850	9.970	9.820	9.970	9.970	6,205,118
2026-02-26	9.730	9.900	9.720	9.870	9.870	7,294,700
2026-02-25	9.930	9.950	9.700	9.780	9.780	8,838,300
2026-02-24	9.590	9.920	9.590	9.850	9.850	14,961,500
2026-02-13	9.500	9.590	9.440	9.450	9.450	4,477,376
2026-02-12	9.650	9.650	9.470	9.560	9.560	4,509,700
2026-02-11	9.650	9.710	9.600	9.620	9.620	4,149,500
2026-02-10	9.610	9.740	9.570	9.620	9.620	5,213,155
2026-02-09	9.560	9.680	9.550	9.640	9.640	5,671,602
2026-02-06	9.460	9.630	9.400	9.510	9.510	5,221,505
2026-02-05	9.650	9.690	9.460	9.460	9.460	5,861,100
2026-02-04	9.520	9.780	9.490	9.710	9.710	7,278,110
2026-02-03	9.410	9.520	9.310	9.510	9.510	6,364,712
2026-02-02	9.540	9.630	9.310	9.320	9.320	7,931,900
2026-01-30	9.480	9.590	9.290	9.550	9.550	8,533,400
2026-01-29	9.650	9.750	9.470	9.500	9.500	7,961,900
2026-01-28	9.710	9.810	9.610	9.700	9.700	6,369,001
2026-01-27	9.770	9.830	9.460	9.710	9.710	8,757,600
2026-01-26	9.870	9.950	9.700	9.820	9.820	8,085,610
2026-01-23	9.870	9.870	9.760	9.830	9.830	7,050,100
2026-01-22	9.700	9.880	9.650	9.870	9.870	8,327,700
2026-01-21	9.550	9.680	9.520	9.670	9.670	6,916,700
2026-01-20	9.610	9.700	9.540	9.590	9.590	8,619,800
2026-01-19	9.400	9.680	9.350	9.680	9.680	10,374,100

← NewerPage 3 of 21 · 1,216 trading daysOlder →

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.