Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.290 | 6.320 | 6.110 | 6.220 | 6.220 | 8,731,300 |
| 2025-01-17 | 6.200 | 6.370 | 6.150 | 6.150 | 6.150 | 8,605,700 |
| 2025-01-16 | 6.250 | 6.450 | 6.170 | 6.250 | 6.250 | 12,410,210 |
| 2025-01-15 | 6.250 | 6.290 | 6.080 | 6.170 | 6.170 | 9,023,600 |
| 2025-01-14 | 6.000 | 6.280 | 5.980 | 6.230 | 6.230 | 16,370,834 |
| 2025-01-13 | 5.720 | 6.040 | 5.510 | 6.000 | 6.000 | 14,485,028 |
| 2025-01-10 | 5.860 | 6.090 | 5.710 | 5.860 | 5.860 | 21,950,150 |
| 2025-01-09 | 5.930 | 6.000 | 5.840 | 5.900 | 5.900 | 9,668,021 |
| 2025-01-08 | 6.080 | 6.150 | 5.770 | 5.970 | 5.970 | 14,917,930 |
| 2025-01-07 | 5.710 | 6.220 | 5.710 | 6.140 | 6.140 | 18,308,200 |
| 2025-01-06 | 6.220 | 6.230 | 5.880 | 5.880 | 5.880 | 25,096,660 |
| 2025-01-03 | 7.250 | 7.270 | 6.530 | 6.530 | 6.530 | 26,541,010 |
| 2025-01-02 | 7.360 | 7.700 | 6.960 | 7.260 | 7.260 | 29,210,760 |
| 2024-12-31 | 7.800 | 7.830 | 7.190 | 7.490 | 7.490 | 34,686,931 |
| 2024-12-30 | 7.700 | 8.370 | 7.420 | 7.880 | 7.880 | 65,925,672 |
| 2024-12-27 | 7.070 | 7.700 | 7.070 | 7.700 | 7.700 | 18,524,001 |
| 2024-12-26 | 6.810 | 7.280 | 6.670 | 7.000 | 7.000 | 23,042,902 |
| 2024-12-25 | 7.380 | 7.400 | 6.850 | 7.050 | 7.050 | 32,953,100 |
| 2024-12-24 | 7.200 | 7.620 | 7.010 | 7.610 | 7.610 | 50,118,176 |
| 2024-12-23 | 6.880 | 7.690 | 6.500 | 7.250 | 7.250 | 53,547,912 |
| 2024-12-20 | 7.050 | 7.100 | 6.830 | 6.990 | 6.990 | 23,353,456 |
| 2024-12-19 | 7.280 | 7.430 | 6.960 | 7.020 | 7.020 | 46,447,760 |
| 2024-12-18 | 6.670 | 7.120 | 6.600 | 7.120 | 7.120 | 17,445,332 |
| 2024-12-17 | 6.880 | 6.920 | 6.460 | 6.470 | 6.470 | 11,456,701 |
| 2024-12-16 | 6.910 | 7.100 | 6.850 | 6.930 | 6.930 | 10,648,265 |
| 2024-12-13 | 7.140 | 7.160 | 6.890 | 6.910 | 6.910 | 9,724,800 |
| 2024-12-12 | 7.010 | 7.280 | 6.960 | 7.160 | 7.160 | 13,761,800 |
| 2024-12-11 | 6.820 | 7.150 | 6.820 | 7.020 | 7.020 | 13,072,849 |
| 2024-12-10 | 7.050 | 7.090 | 6.850 | 6.880 | 6.880 | 12,047,300 |
| 2024-12-09 | 6.980 | 7.070 | 6.800 | 6.920 | 6.920 | 10,204,511 |
| 2024-12-06 | 6.830 | 6.950 | 6.780 | 6.950 | 6.950 | 8,898,600 |
| 2024-12-05 | 6.750 | 6.880 | 6.720 | 6.850 | 6.850 | 8,356,539 |
| 2024-12-04 | 6.850 | 6.900 | 6.670 | 6.740 | 6.740 | 10,178,739 |
| 2024-12-03 | 6.950 | 7.000 | 6.810 | 6.890 | 6.890 | 10,536,639 |
| 2024-12-02 | 6.760 | 6.970 | 6.760 | 6.850 | 6.850 | 14,019,500 |
| 2024-11-29 | 6.720 | 6.940 | 6.670 | 6.770 | 6.770 | 13,088,349 |
| 2024-11-28 | 6.450 | 6.740 | 6.450 | 6.660 | 6.660 | 10,916,400 |
| 2024-11-27 | 6.580 | 6.590 | 6.250 | 6.530 | 6.530 | 9,376,500 |
| 2024-11-26 | 6.700 | 6.750 | 6.550 | 6.580 | 6.580 | 8,007,800 |
| 2024-11-25 | 6.480 | 6.690 | 6.400 | 6.680 | 6.680 | 9,690,100 |
| 2024-11-22 | 6.660 | 6.770 | 6.500 | 6.510 | 6.510 | 12,980,600 |
| 2024-11-21 | 6.600 | 6.680 | 6.520 | 6.660 | 6.660 | 13,799,500 |
| 2024-11-20 | 6.170 | 6.700 | 6.170 | 6.610 | 6.610 | 19,714,964 |
| 2024-11-19 | 6.080 | 6.220 | 6.020 | 6.220 | 6.220 | 7,551,400 |
| 2024-11-18 | 6.290 | 6.370 | 6.040 | 6.080 | 6.080 | 10,536,400 |
| 2024-11-15 | 6.510 | 6.580 | 6.300 | 6.320 | 6.320 | 12,564,100 |
| 2024-11-14 | 6.730 | 6.830 | 6.510 | 6.550 | 6.550 | 18,287,500 |
| 2024-11-13 | 6.460 | 6.840 | 6.400 | 6.730 | 6.730 | 26,285,000 |
| 2024-11-12 | 6.660 | 6.790 | 6.450 | 6.510 | 6.510 | 12,548,100 |
| 2024-11-11 | 6.580 | 6.610 | 6.440 | 6.590 | 6.590 | 16,641,115 |
| 2024-11-08 | 6.730 | 6.760 | 6.520 | 6.560 | 6.560 | 14,595,900 |
| 2024-11-07 | 6.560 | 6.730 | 6.520 | 6.710 | 6.710 | 15,688,302 |
| 2024-11-06 | 6.480 | 6.600 | 6.360 | 6.560 | 6.560 | 14,518,400 |
| 2024-11-05 | 6.340 | 6.500 | 6.310 | 6.470 | 6.470 | 13,633,600 |
| 2024-11-04 | 6.250 | 6.370 | 6.200 | 6.360 | 6.360 | 8,618,632 |
| 2024-11-01 | 6.560 | 6.610 | 6.250 | 6.290 | 6.290 | 19,390,206 |
| 2024-10-31 | 6.660 | 6.710 | 6.570 | 6.600 | 6.600 | 20,930,300 |
| 2024-10-30 | 6.660 | 6.770 | 6.450 | 6.590 | 6.590 | 24,436,821 |
| 2024-10-29 | 7.290 | 7.300 | 6.670 | 6.690 | 6.690 | 38,374,900 |
| 2024-10-28 | 6.500 | 7.190 | 6.450 | 7.190 | 7.190 | 37,347,968 |
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.