Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.510 | 9.550 | 9.340 | 9.400 | 9.400 | 7,931,701 |
| 2026-01-15 | 9.410 | 9.590 | 9.290 | 9.470 | 9.470 | 11,287,110 |
| 2026-01-14 | 9.300 | 9.410 | 9.180 | 9.290 | 9.290 | 9,690,930 |
| 2026-01-13 | 9.410 | 9.430 | 9.270 | 9.280 | 9.280 | 8,317,600 |
| 2026-01-12 | 9.330 | 9.410 | 9.290 | 9.400 | 9.400 | 9,616,328 |
| 2026-01-09 | 9.370 | 9.410 | 9.230 | 9.280 | 9.280 | 9,233,058 |
| 2026-01-08 | 9.120 | 9.380 | 9.090 | 9.340 | 9.340 | 14,419,500 |
| 2026-01-07 | 8.970 | 9.040 | 8.880 | 9.010 | 9.010 | 6,719,501 |
| 2026-01-06 | 8.940 | 9.020 | 8.910 | 8.990 | 8.990 | 6,481,200 |
| 2026-01-05 | 8.970 | 9.030 | 8.890 | 8.950 | 8.950 | 6,333,500 |
| 2025-12-31 | 8.900 | 8.910 | 8.710 | 8.870 | 8.870 | 5,214,610 |
| 2025-12-30 | 8.890 | 9.000 | 8.860 | 8.870 | 8.870 | 4,183,800 |
| 2025-12-29 | 9.000 | 9.030 | 8.880 | 8.940 | 8.940 | 3,722,400 |
| 2025-12-26 | 9.140 | 9.140 | 8.980 | 8.990 | 8.990 | 5,122,300 |
| 2025-12-25 | 9.010 | 9.120 | 8.930 | 9.110 | 9.110 | 6,179,400 |
| 2025-12-24 | 9.030 | 9.150 | 8.980 | 9.000 | 9.000 | 8,314,901 |
| 2025-12-23 | 8.980 | 9.190 | 8.880 | 9.030 | 9.030 | 6,470,500 |
| 2025-12-22 | 9.060 | 9.060 | 8.940 | 8.960 | 8.960 | 4,482,800 |
| 2025-12-19 | 8.750 | 9.000 | 8.750 | 8.980 | 8.980 | 5,125,900 |
| 2025-12-18 | 8.800 | 8.880 | 8.750 | 8.760 | 8.760 | 4,259,300 |
| 2025-12-17 | 8.720 | 8.840 | 8.520 | 8.830 | 8.830 | 6,226,000 |
| 2025-12-16 | 9.120 | 9.150 | 8.690 | 8.700 | 8.700 | 8,177,963 |
| 2025-12-15 | 8.980 | 9.290 | 8.980 | 9.090 | 9.090 | 7,639,503 |
| 2025-12-12 | 8.820 | 9.120 | 8.800 | 9.040 | 9.040 | 8,144,600 |
| 2025-12-11 | 8.950 | 9.030 | 8.850 | 8.860 | 8.860 | 6,033,300 |
| 2025-12-10 | 8.960 | 9.050 | 8.940 | 8.960 | 8.960 | 4,965,100 |
| 2025-12-09 | 9.090 | 9.120 | 8.980 | 9.020 | 9.020 | 3,974,900 |
| 2025-12-08 | 9.160 | 9.160 | 9.020 | 9.060 | 9.060 | 4,138,918 |
| 2025-12-05 | 8.920 | 9.120 | 8.780 | 9.090 | 9.090 | 4,563,552 |
| 2025-12-04 | 8.870 | 8.980 | 8.790 | 8.860 | 8.860 | 3,247,000 |
| 2025-12-03 | 8.920 | 9.000 | 8.850 | 8.950 | 8.950 | 3,942,600 |
| 2025-12-02 | 9.030 | 9.030 | 8.860 | 8.950 | 8.950 | 3,999,601 |
| 2025-12-01 | 9.050 | 9.120 | 9.010 | 9.030 | 9.030 | 4,724,501 |
| 2025-11-28 | 8.850 | 9.030 | 8.820 | 9.010 | 9.010 | 4,616,911 |
| 2025-11-27 | 8.760 | 8.920 | 8.750 | 8.860 | 8.860 | 4,510,000 |
| 2025-11-26 | 8.890 | 8.970 | 8.760 | 8.760 | 8.760 | 4,562,200 |
| 2025-11-25 | 8.900 | 8.970 | 8.860 | 8.860 | 8.860 | 4,718,600 |
| 2025-11-24 | 8.720 | 8.890 | 8.690 | 8.850 | 8.850 | 5,738,600 |
| 2025-11-21 | 9.060 | 9.170 | 8.650 | 8.690 | 8.690 | 9,010,613 |
| 2025-11-20 | 9.220 | 9.230 | 9.080 | 9.110 | 9.110 | 5,311,100 |
| 2025-11-19 | 9.360 | 9.410 | 9.130 | 9.190 | 9.190 | 6,106,700 |
| 2025-11-18 | 9.510 | 9.560 | 9.300 | 9.370 | 9.370 | 7,626,300 |
| 2025-11-17 | 9.680 | 9.700 | 9.510 | 9.580 | 9.580 | 6,017,700 |
| 2025-11-14 | 9.680 | 9.820 | 9.640 | 9.710 | 9.710 | 5,886,300 |
| 2025-11-13 | 9.710 | 9.730 | 9.500 | 9.680 | 9.680 | 5,914,800 |
| 2025-11-12 | 9.800 | 9.820 | 9.630 | 9.670 | 9.670 | 6,813,700 |
| 2025-11-11 | 9.800 | 9.880 | 9.710 | 9.830 | 9.830 | 6,698,800 |
| 2025-11-10 | 9.980 | 10.030 | 9.730 | 9.770 | 9.770 | 11,810,700 |
| 2025-11-07 | 10.160 | 10.180 | 9.920 | 9.940 | 9.940 | 10,163,800 |
| 2025-11-06 | 10.220 | 10.280 | 10.120 | 10.150 | 10.150 | 12,592,800 |
| 2025-11-05 | 10.050 | 10.400 | 10.040 | 10.200 | 10.200 | 14,568,500 |
| 2025-11-04 | 10.260 | 10.340 | 10.080 | 10.160 | 10.160 | 19,701,600 |
| 2025-11-03 | 9.970 | 10.470 | 9.830 | 10.380 | 10.380 | 33,775,558 |
| 2025-10-31 | 9.780 | 9.880 | 9.740 | 9.800 | 9.800 | 6,009,400 |
| 2025-10-30 | 9.930 | 9.990 | 9.760 | 9.780 | 9.780 | 8,378,800 |
| 2025-10-29 | 10.130 | 10.130 | 9.840 | 9.900 | 9.900 | 11,036,000 |
| 2025-10-28 | 10.030 | 10.190 | 9.930 | 10.060 | 10.060 | 13,760,200 |
| 2025-10-27 | 10.200 | 10.250 | 9.930 | 10.030 | 10.030 | 17,619,700 |
| 2025-10-24 | 10.090 | 10.320 | 9.990 | 10.150 | 10.150 | 21,046,688 |
| 2025-10-23 | 10.010 | 10.120 | 9.750 | 9.950 | 9.950 | 14,476,100 |
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.