Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.390 | 8.460 | 8.290 | 8.460 | 8.460 | 12,691,533 |
| 2025-07-21 | 8.330 | 8.430 | 8.300 | 8.390 | 8.390 | 11,554,300 |
| 2025-07-18 | 8.220 | 8.370 | 8.180 | 8.320 | 8.320 | 13,384,955 |
| 2025-07-17 | 8.200 | 8.260 | 8.130 | 8.190 | 8.190 | 10,302,785 |
| 2025-07-16 | 8.200 | 8.400 | 8.130 | 8.220 | 8.220 | 11,247,255 |
| 2025-07-15 | 8.380 | 8.390 | 8.040 | 8.160 | 8.160 | 16,491,565 |
| 2025-07-14 | 8.100 | 8.320 | 8.080 | 8.320 | 8.320 | 19,830,583 |
| 2025-07-11 | 8.120 | 8.120 | 7.910 | 8.000 | 8.000 | 13,727,003 |
| 2025-07-10 | 7.930 | 8.150 | 7.920 | 8.140 | 8.140 | 15,219,270 |
| 2025-07-09 | 7.890 | 8.080 | 7.860 | 7.970 | 7.970 | 15,695,900 |
| 2025-07-08 | 7.890 | 7.900 | 7.820 | 7.890 | 7.890 | 9,935,100 |
| 2025-07-07 | 7.810 | 7.910 | 7.740 | 7.890 | 7.890 | 11,306,711 |
| 2025-07-04 | 7.960 | 8.040 | 7.800 | 7.820 | 7.820 | 17,311,400 |
| 2025-07-03 | 8.180 | 8.260 | 7.960 | 7.980 | 7.980 | 31,298,586 |
| 2025-07-02 | 8.440 | 8.920 | 8.210 | 8.320 | 8.320 | 46,416,555 |
| 2025-07-01 | 8.060 | 8.380 | 8.030 | 8.120 | 8.120 | 26,917,770 |
| 2025-06-30 | 7.890 | 8.050 | 7.790 | 7.960 | 7.960 | 19,542,970 |
| 2025-06-27 | 7.700 | 8.100 | 7.670 | 7.810 | 7.810 | 21,363,270 |
| 2025-06-26 | 7.640 | 7.840 | 7.610 | 7.750 | 7.750 | 17,076,888 |
| 2025-06-25 | 7.620 | 7.660 | 7.520 | 7.660 | 7.660 | 15,729,161 |
| 2025-06-24 | 7.690 | 7.730 | 7.420 | 7.600 | 7.600 | 24,262,574 |
| 2025-06-23 | 7.610 | 7.880 | 7.610 | 7.880 | 7.880 | 19,649,300 |
| 2025-06-20 | 7.830 | 7.840 | 7.550 | 7.570 | 7.570 | 13,703,600 |
| 2025-06-19 | 7.770 | 7.890 | 7.490 | 7.730 | 7.730 | 25,776,400 |
| 2025-06-18 | 7.990 | 8.160 | 7.810 | 7.850 | 7.850 | 26,179,000 |
| 2025-06-17 | 7.660 | 8.040 | 7.640 | 7.990 | 7.990 | 33,392,237 |
| 2025-06-16 | 7.750 | 7.950 | 7.650 | 7.780 | 7.780 | 30,990,337 |
| 2025-06-13 | 7.500 | 7.770 | 7.480 | 7.510 | 7.510 | 22,560,336 |
| 2025-06-12 | 7.460 | 7.520 | 7.390 | 7.450 | 7.450 | 7,012,100 |
| 2025-06-11 | 7.510 | 7.600 | 7.450 | 7.490 | 7.490 | 7,152,200 |
| 2025-06-10 | 7.650 | 7.790 | 7.370 | 7.480 | 7.480 | 14,063,109 |
| 2025-06-09 | 7.470 | 7.630 | 7.470 | 7.620 | 7.620 | 10,145,900 |
| 2025-06-06 | 7.410 | 7.540 | 7.380 | 7.470 | 7.470 | 7,156,100 |
| 2025-06-05 | 7.540 | 7.560 | 7.360 | 7.450 | 7.450 | 8,231,000 |
| 2025-06-04 | 7.440 | 7.580 | 7.380 | 7.530 | 7.530 | 9,467,100 |
| 2025-06-03 | 7.320 | 7.440 | 7.300 | 7.380 | 7.380 | 6,734,300 |
| 2025-05-30 | 7.560 | 7.570 | 7.360 | 7.400 | 7.400 | 8,934,801 |
| 2025-05-29 | 7.500 | 7.630 | 7.470 | 7.570 | 7.570 | 12,308,200 |
| 2025-05-28 | 7.560 | 7.600 | 7.450 | 7.550 | 7.550 | 10,213,600 |
| 2025-05-27 | 7.550 | 7.560 | 7.350 | 7.530 | 7.530 | 10,228,301 |
| 2025-05-26 | 7.350 | 7.560 | 7.350 | 7.520 | 7.520 | 12,145,300 |
| 2025-05-23 | 7.600 | 7.630 | 7.320 | 7.380 | 7.380 | 15,306,800 |
| 2025-05-22 | 7.730 | 7.760 | 7.530 | 7.550 | 7.550 | 17,754,300 |
| 2025-05-21 | 7.740 | 7.900 | 7.690 | 7.740 | 7.740 | 21,111,000 |
| 2025-05-20 | 7.610 | 8.100 | 7.550 | 7.830 | 7.830 | 43,322,542 |
| 2025-05-19 | 7.400 | 7.930 | 7.300 | 7.720 | 7.720 | 47,466,143 |
| 2025-05-16 | 7.080 | 7.260 | 7.080 | 7.210 | 7.210 | 9,656,500 |
| 2025-05-15 | 7.180 | 7.300 | 7.100 | 7.130 | 7.130 | 9,583,300 |
| 2025-05-14 | 7.240 | 7.240 | 7.130 | 7.200 | 7.200 | 9,695,600 |
| 2025-05-13 | 7.300 | 7.330 | 7.140 | 7.190 | 7.190 | 11,526,200 |
| 2025-05-12 | 7.190 | 7.240 | 7.090 | 7.210 | 7.210 | 11,249,200 |
| 2025-05-09 | 7.220 | 7.290 | 7.080 | 7.140 | 7.140 | 14,529,001 |
| 2025-05-08 | 7.270 | 7.320 | 7.140 | 7.260 | 7.260 | 18,882,300 |
| 2025-05-07 | 7.080 | 7.320 | 7.010 | 7.310 | 7.310 | 29,342,800 |
| 2025-05-06 | 6.890 | 7.020 | 6.890 | 7.010 | 7.010 | 15,957,210 |
| 2025-04-30 | 6.900 | 6.980 | 6.820 | 6.890 | 6.890 | 12,083,300 |
| 2025-04-29 | 6.690 | 6.900 | 6.660 | 6.810 | 6.810 | 13,766,300 |
| 2025-04-28 | 6.930 | 7.020 | 6.690 | 6.710 | 6.710 | 16,301,900 |
| 2025-04-25 | 6.910 | 7.030 | 6.750 | 6.880 | 6.880 | 20,252,252 |
| 2025-04-24 | 6.780 | 7.250 | 6.630 | 7.030 | 7.030 | 34,755,436 |
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.