Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.800 | 10.130 | 9.800 | 10.000 | 10.000 | 19,603,850 |
| 2025-10-21 | 9.700 | 10.180 | 9.600 | 10.100 | 10.100 | 25,670,570 |
| 2025-10-20 | 9.160 | 9.550 | 9.160 | 9.520 | 9.520 | 11,027,200 |
| 2025-10-17 | 9.560 | 9.670 | 9.070 | 9.100 | 9.100 | 11,715,700 |
| 2025-10-16 | 9.860 | 9.860 | 9.440 | 9.460 | 9.460 | 12,174,900 |
| 2025-10-15 | 9.880 | 9.940 | 9.780 | 9.880 | 9.880 | 9,114,258 |
| 2025-10-14 | 9.880 | 10.280 | 9.730 | 9.810 | 9.810 | 20,909,800 |
| 2025-10-13 | 9.610 | 9.870 | 9.290 | 9.850 | 9.850 | 12,455,200 |
| 2025-10-10 | 9.640 | 10.070 | 9.550 | 9.800 | 9.800 | 13,873,611 |
| 2025-10-09 | 9.460 | 9.770 | 9.440 | 9.670 | 9.670 | 8,113,700 |
| 2025-09-30 | 9.570 | 9.570 | 9.420 | 9.430 | 9.430 | 5,597,500 |
| 2025-09-29 | 9.500 | 9.560 | 9.210 | 9.450 | 9.450 | 8,815,500 |
| 2025-09-26 | 9.350 | 9.870 | 9.220 | 9.570 | 9.570 | 15,200,310 |
| 2025-09-25 | 9.500 | 9.610 | 9.280 | 9.280 | 9.280 | 7,862,110 |
| 2025-09-24 | 9.430 | 9.600 | 9.330 | 9.590 | 9.590 | 6,913,800 |
| 2025-09-23 | 9.720 | 9.770 | 9.260 | 9.430 | 9.430 | 10,604,310 |
| 2025-09-22 | 9.700 | 9.780 | 9.640 | 9.770 | 9.770 | 5,966,600 |
| 2025-09-19 | 9.720 | 9.850 | 9.630 | 9.730 | 9.730 | 6,144,600 |
| 2025-09-18 | 9.920 | 9.920 | 9.610 | 9.700 | 9.700 | 9,715,200 |
| 2025-09-17 | 9.890 | 9.940 | 9.730 | 9.920 | 9.920 | 7,137,910 |
| 2025-09-16 | 9.800 | 9.920 | 9.700 | 9.850 | 9.850 | 7,236,923 |
| 2025-09-15 | 9.840 | 9.900 | 9.610 | 9.800 | 9.800 | 7,587,600 |
| 2025-09-12 | 9.930 | 9.960 | 9.780 | 9.800 | 9.800 | 6,695,400 |
| 2025-09-11 | 9.750 | 9.940 | 9.550 | 9.920 | 9.920 | 9,487,300 |
| 2025-09-10 | 9.640 | 9.880 | 9.610 | 9.790 | 9.790 | 7,606,600 |
| 2025-09-09 | 9.900 | 9.900 | 9.600 | 9.640 | 9.640 | 7,929,110 |
| 2025-09-08 | 9.780 | 9.950 | 9.780 | 9.900 | 9.900 | 10,871,500 |
| 2025-09-05 | 9.490 | 9.890 | 9.350 | 9.880 | 9.880 | 13,535,810 |
| 2025-09-04 | 9.380 | 9.970 | 9.380 | 9.500 | 9.500 | 13,025,800 |
| 2025-09-03 | 9.660 | 9.750 | 9.390 | 9.430 | 9.430 | 8,955,500 |
| 2025-09-02 | 9.980 | 9.980 | 9.460 | 9.660 | 9.660 | 14,461,900 |
| 2025-09-01 | 9.770 | 9.990 | 9.670 | 9.870 | 9.870 | 14,114,101 |
| 2025-08-29 | 9.980 | 9.980 | 9.640 | 9.670 | 9.670 | 11,990,203 |
| 2025-08-28 | 9.840 | 10.100 | 9.540 | 9.880 | 9.880 | 18,047,336 |
| 2025-08-27 | 10.200 | 10.290 | 9.830 | 9.840 | 9.840 | 17,560,000 |
| 2025-08-26 | 10.370 | 10.490 | 10.160 | 10.180 | 10.180 | 18,206,405 |
| 2025-08-25 | 10.750 | 10.830 | 10.310 | 10.360 | 10.360 | 28,183,100 |
| 2025-08-22 | 10.480 | 11.000 | 10.380 | 10.790 | 10.790 | 32,871,327 |
| 2025-08-21 | 10.570 | 10.850 | 10.150 | 10.580 | 10.580 | 39,167,500 |
| 2025-08-20 | 11.010 | 11.520 | 10.410 | 10.680 | 10.680 | 56,973,293 |
| 2025-08-19 | 11.000 | 11.780 | 10.520 | 11.380 | 11.380 | 71,969,262 |
| 2025-08-18 | 9.900 | 10.710 | 9.700 | 10.710 | 10.710 | 16,597,122 |
| 2025-08-15 | 9.420 | 10.050 | 9.300 | 9.740 | 9.740 | 32,045,470 |
| 2025-08-14 | 9.820 | 9.840 | 9.260 | 9.480 | 9.480 | 27,604,601 |
| 2025-08-13 | 9.300 | 9.960 | 9.260 | 9.810 | 9.810 | 28,748,311 |
| 2025-08-12 | 9.550 | 9.660 | 9.280 | 9.300 | 9.300 | 19,291,600 |
| 2025-08-11 | 9.200 | 9.890 | 9.080 | 9.600 | 9.600 | 29,072,810 |
| 2025-08-08 | 8.790 | 9.350 | 8.760 | 9.220 | 9.220 | 23,843,166 |
| 2025-08-07 | 8.750 | 8.890 | 8.630 | 8.780 | 8.780 | 11,717,812 |
| 2025-08-06 | 8.760 | 8.830 | 8.710 | 8.740 | 8.740 | 10,464,710 |
| 2025-08-05 | 8.650 | 8.780 | 8.650 | 8.750 | 8.750 | 11,241,070 |
| 2025-08-04 | 8.480 | 8.680 | 8.390 | 8.650 | 8.650 | 14,943,300 |
| 2025-08-01 | 8.250 | 8.560 | 8.210 | 8.530 | 8.530 | 20,765,955 |
| 2025-07-31 | 8.280 | 8.320 | 8.170 | 8.210 | 8.210 | 9,462,236 |
| 2025-07-30 | 8.350 | 8.380 | 8.200 | 8.340 | 8.340 | 9,286,701 |
| 2025-07-29 | 8.440 | 8.440 | 8.260 | 8.350 | 8.350 | 9,338,100 |
| 2025-07-28 | 8.290 | 8.450 | 8.230 | 8.420 | 8.420 | 12,256,751 |
| 2025-07-25 | 8.340 | 8.380 | 8.230 | 8.280 | 8.280 | 8,116,900 |
| 2025-07-24 | 8.240 | 8.340 | 8.240 | 8.320 | 8.320 | 7,393,603 |
| 2025-07-23 | 8.460 | 8.480 | 8.220 | 8.250 | 8.250 | 11,546,733 |
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.