Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.790 | 6.910 | 6.680 | 6.860 | 6.860 | 27,715,216 |
| 2025-04-22 | 7.000 | 7.160 | 6.800 | 6.800 | 6.800 | 41,379,064 |
| 2025-04-21 | 7.100 | 7.870 | 6.890 | 7.360 | 7.360 | 57,943,699 |
| 2025-04-18 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 8,819,904 |
| 2025-04-17 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 3,589,704 |
| 2025-04-16 | 6.110 | 6.110 | 5.810 | 5.920 | 5.920 | 10,119,500 |
| 2025-04-15 | 6.110 | 6.170 | 6.060 | 6.100 | 6.100 | 7,029,201 |
| 2025-04-14 | 6.030 | 6.180 | 6.030 | 6.100 | 6.100 | 9,802,091 |
| 2025-04-11 | 5.860 | 6.010 | 5.860 | 5.930 | 5.930 | 8,828,600 |
| 2025-04-10 | 5.910 | 6.090 | 5.910 | 5.930 | 5.930 | 13,883,900 |
| 2025-04-09 | 5.600 | 5.930 | 5.200 | 5.860 | 5.860 | 18,094,501 |
| 2025-04-08 | 5.640 | 5.820 | 5.500 | 5.690 | 5.690 | 17,229,498 |
| 2025-04-07 | 6.110 | 6.200 | 5.840 | 5.840 | 5.840 | 10,482,100 |
| 2025-04-03 | 6.410 | 6.540 | 6.390 | 6.490 | 6.490 | 11,186,800 |
| 2025-04-02 | 6.610 | 6.640 | 6.470 | 6.490 | 6.490 | 11,246,400 |
| 2025-04-01 | 6.580 | 6.750 | 6.560 | 6.600 | 6.600 | 14,408,100 |
| 2025-03-31 | 6.600 | 6.650 | 6.380 | 6.500 | 6.500 | 16,050,375 |
| 2025-03-28 | 6.740 | 6.900 | 6.660 | 6.660 | 6.660 | 18,529,876 |
| 2025-03-27 | 7.130 | 7.170 | 6.790 | 6.850 | 6.850 | 29,751,293 |
| 2025-03-26 | 7.180 | 7.500 | 7.110 | 7.200 | 7.200 | 39,890,691 |
| 2025-03-25 | 7.690 | 8.080 | 7.690 | 7.690 | 7.690 | 44,669,727 |
| 2025-03-24 | 8.900 | 9.110 | 8.250 | 8.540 | 8.540 | 84,494,975 |
| 2025-03-21 | 7.720 | 8.280 | 7.680 | 8.280 | 8.280 | 38,070,775 |
| 2025-03-20 | 7.300 | 7.640 | 7.280 | 7.530 | 7.530 | 37,681,112 |
| 2025-03-19 | 7.210 | 7.590 | 7.000 | 7.240 | 7.240 | 34,431,507 |
| 2025-03-18 | 8.200 | 8.200 | 7.320 | 7.390 | 7.390 | 61,203,834 |
| 2025-03-17 | 7.000 | 7.520 | 7.000 | 7.520 | 7.520 | 10,714,100 |
| 2025-03-14 | 6.870 | 6.980 | 6.690 | 6.840 | 6.840 | 20,145,600 |
| 2025-03-13 | 6.650 | 6.830 | 6.600 | 6.770 | 6.770 | 16,051,200 |
| 2025-03-12 | 6.380 | 6.790 | 6.340 | 6.760 | 6.760 | 22,732,800 |
| 2025-03-11 | 6.310 | 6.380 | 6.290 | 6.380 | 6.380 | 6,853,800 |
| 2025-03-10 | 6.410 | 6.480 | 6.350 | 6.390 | 6.390 | 5,877,000 |
| 2025-03-07 | 6.490 | 6.510 | 6.360 | 6.390 | 6.390 | 8,522,300 |
| 2025-03-06 | 6.460 | 6.560 | 6.430 | 6.500 | 6.500 | 7,257,100 |
| 2025-03-05 | 6.510 | 6.530 | 6.360 | 6.470 | 6.470 | 6,769,800 |
| 2025-03-04 | 6.360 | 6.550 | 6.250 | 6.510 | 6.510 | 7,940,600 |
| 2025-03-03 | 6.500 | 6.560 | 6.360 | 6.420 | 6.420 | 8,843,100 |
| 2025-02-28 | 6.610 | 6.790 | 6.470 | 6.490 | 6.490 | 13,612,499 |
| 2025-02-27 | 6.580 | 6.670 | 6.400 | 6.660 | 6.660 | 11,304,012 |
| 2025-02-26 | 6.550 | 6.690 | 6.540 | 6.580 | 6.580 | 11,611,000 |
| 2025-02-25 | 6.350 | 6.660 | 6.300 | 6.570 | 6.570 | 15,786,501 |
| 2025-02-24 | 6.360 | 6.470 | 6.320 | 6.410 | 6.410 | 7,298,923 |
| 2025-02-21 | 6.410 | 6.450 | 6.250 | 6.350 | 6.350 | 8,983,710 |
| 2025-02-20 | 6.500 | 6.510 | 6.400 | 6.420 | 6.420 | 7,986,810 |
| 2025-02-19 | 6.380 | 6.540 | 6.370 | 6.500 | 6.500 | 5,806,000 |
| 2025-02-18 | 6.490 | 6.550 | 6.350 | 6.400 | 6.400 | 7,256,800 |
| 2025-02-17 | 6.350 | 6.530 | 6.350 | 6.490 | 6.490 | 7,083,100 |
| 2025-02-14 | 6.430 | 6.480 | 6.280 | 6.400 | 6.400 | 12,046,400 |
| 2025-02-13 | 6.590 | 6.600 | 6.460 | 6.470 | 6.470 | 5,631,300 |
| 2025-02-12 | 6.480 | 6.550 | 6.440 | 6.530 | 6.530 | 6,876,000 |
| 2025-02-11 | 6.540 | 6.580 | 6.410 | 6.480 | 6.480 | 6,526,793 |
| 2025-02-10 | 6.360 | 6.580 | 6.340 | 6.540 | 6.540 | 10,747,093 |
| 2025-02-07 | 6.230 | 6.380 | 6.230 | 6.330 | 6.330 | 9,084,600 |
| 2025-02-06 | 6.180 | 6.280 | 6.110 | 6.260 | 6.260 | 7,967,300 |
| 2025-02-05 | 6.010 | 6.210 | 6.000 | 6.160 | 6.160 | 7,810,301 |
| 2025-01-27 | 5.980 | 6.190 | 5.950 | 6.000 | 6.000 | 9,852,200 |
| 2025-01-24 | 5.940 | 6.000 | 5.860 | 5.950 | 5.950 | 6,530,300 |
| 2025-01-23 | 6.110 | 6.200 | 5.940 | 5.940 | 5.940 | 10,885,308 |
| 2025-01-22 | 6.110 | 6.160 | 6.000 | 6.000 | 6.000 | 7,648,001 |
| 2025-01-21 | 6.230 | 6.260 | 6.060 | 6.150 | 6.150 | 7,779,700 |
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.