Lanpec Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.500 | 7.190 | 6.450 | 7.190 | 7.190 | 37,347,968 |
| 2024-10-25 | 6.100 | 6.770 | 6.090 | 6.540 | 6.540 | 41,849,630 |
| 2024-10-24 | 6.050 | 6.660 | 6.010 | 6.280 | 6.280 | 42,842,202 |
| 2024-10-23 | 5.960 | 6.110 | 5.920 | 6.050 | 6.050 | 10,201,401 |
| 2024-10-22 | 5.870 | 5.990 | 5.850 | 5.960 | 5.960 | 8,107,700 |
| 2024-10-21 | 5.900 | 5.930 | 5.780 | 5.870 | 5.870 | 12,444,354 |
| 2024-10-18 | 5.690 | 6.000 | 5.690 | 5.900 | 5.900 | 15,690,460 |
| 2024-10-17 | 5.730 | 5.800 | 5.660 | 5.680 | 5.680 | 7,005,900 |
| 2024-10-16 | 5.570 | 5.730 | 5.570 | 5.680 | 5.680 | 6,360,100 |
| 2024-10-15 | 5.690 | 5.820 | 5.610 | 5.680 | 5.680 | 8,562,300 |
| 2024-10-14 | 5.600 | 5.770 | 5.590 | 5.720 | 5.720 | 8,183,778 |
| 2024-10-11 | 5.900 | 5.900 | 5.520 | 5.610 | 5.610 | 10,113,696 |
| 2024-10-10 | 5.740 | 6.000 | 5.630 | 5.900 | 5.900 | 12,591,481 |
| 2024-10-09 | 6.250 | 6.250 | 5.660 | 5.660 | 5.660 | 17,619,900 |
| 2024-10-08 | 6.620 | 6.620 | 6.010 | 6.250 | 6.250 | 25,805,900 |
| 2024-09-30 | 5.760 | 6.050 | 5.520 | 6.020 | 6.020 | 23,635,200 |
| 2024-09-27 | 5.380 | 5.550 | 5.330 | 5.540 | 5.540 | 9,025,444 |
| 2024-09-26 | 5.210 | 5.340 | 5.180 | 5.340 | 5.340 | 9,060,200 |
| 2024-09-25 | 5.260 | 5.380 | 5.230 | 5.240 | 5.240 | 9,989,944 |
| 2024-09-24 | 5.090 | 5.230 | 5.070 | 5.210 | 5.210 | 7,731,900 |
| 2024-09-23 | 5.080 | 5.120 | 5.030 | 5.070 | 5.070 | 5,272,500 |
| 2024-09-20 | 5.090 | 5.180 | 5.030 | 5.130 | 5.130 | 6,446,800 |
| 2024-09-19 | 4.910 | 5.120 | 4.860 | 5.100 | 5.100 | 9,977,800 |
| 2024-09-18 | 5.010 | 5.020 | 4.840 | 4.890 | 4.890 | 7,282,660 |
| 2024-09-13 | 5.000 | 5.070 | 4.920 | 5.010 | 5.010 | 7,913,400 |
| 2024-09-12 | 4.860 | 5.030 | 4.850 | 4.950 | 4.950 | 7,741,055 |
| 2024-09-11 | 4.960 | 4.990 | 4.840 | 4.870 | 4.870 | 8,383,100 |
| 2024-09-10 | 5.020 | 5.190 | 4.870 | 4.970 | 4.970 | 15,338,251 |
| 2024-09-09 | 4.740 | 4.890 | 4.680 | 4.870 | 4.870 | 5,567,000 |
| 2024-09-06 | 4.890 | 4.920 | 4.730 | 4.730 | 4.730 | 6,085,100 |
| 2024-09-05 | 4.850 | 4.930 | 4.850 | 4.890 | 4.890 | 3,812,100 |
| 2024-09-04 | 4.980 | 5.000 | 4.840 | 4.840 | 4.840 | 5,713,000 |
| 2024-09-03 | 4.990 | 5.090 | 4.980 | 5.000 | 5.000 | 3,638,600 |
| 2024-09-02 | 5.060 | 5.150 | 5.010 | 5.020 | 5.020 | 5,344,800 |
| 2024-08-30 | 4.990 | 5.140 | 4.990 | 5.090 | 5.090 | 6,039,700 |
| 2024-08-29 | 4.920 | 5.020 | 4.900 | 4.980 | 4.980 | 3,823,286 |
| 2024-08-28 | 4.880 | 5.050 | 4.840 | 4.980 | 4.980 | 4,098,700 |
| 2024-08-27 | 5.040 | 5.060 | 4.860 | 4.890 | 4.890 | 4,213,800 |
| 2024-08-26 | 4.860 | 5.100 | 4.860 | 5.040 | 5.040 | 5,561,300 |
| 2024-08-23 | 4.880 | 4.910 | 4.760 | 4.850 | 4.850 | 4,907,000 |
| 2024-08-22 | 5.030 | 5.080 | 4.890 | 4.910 | 4.910 | 4,338,000 |
| 2024-08-21 | 5.030 | 5.060 | 4.990 | 5.030 | 5.030 | 3,174,800 |
| 2024-08-20 | 5.140 | 5.190 | 5.000 | 5.040 | 5.040 | 5,928,200 |
| 2024-08-19 | 5.200 | 5.290 | 5.130 | 5.150 | 5.150 | 5,286,400 |
| 2024-08-16 | 5.310 | 5.330 | 5.180 | 5.190 | 5.190 | 5,597,900 |
| 2024-08-15 | 5.180 | 5.290 | 5.160 | 5.280 | 5.280 | 7,212,800 |
| 2024-08-14 | 5.250 | 5.350 | 5.210 | 5.240 | 5.240 | 7,455,100 |
| 2024-08-13 | 5.240 | 5.250 | 5.110 | 5.250 | 5.250 | 5,861,900 |
| 2024-08-12 | 5.200 | 5.320 | 5.150 | 5.210 | 5.210 | 7,388,400 |
| 2024-08-09 | 5.270 | 5.310 | 5.140 | 5.150 | 5.150 | 6,690,715 |
| 2024-08-08 | 5.280 | 5.300 | 5.060 | 5.270 | 5.270 | 9,536,200 |
| 2024-08-07 | 5.310 | 5.370 | 5.230 | 5.310 | 5.310 | 12,175,502 |
| 2024-08-06 | 5.060 | 5.400 | 5.060 | 5.260 | 5.260 | 14,817,102 |
| 2024-08-05 | 5.190 | 5.230 | 5.050 | 5.050 | 5.050 | 9,003,618 |
| 2024-08-02 | 5.250 | 5.310 | 5.160 | 5.180 | 5.180 | 10,763,218 |
| 2024-08-01 | 5.200 | 5.360 | 5.200 | 5.320 | 5.320 | 17,241,200 |
| 2024-07-31 | 5.190 | 5.250 | 5.130 | 5.220 | 5.220 | 16,077,551 |
| 2024-07-30 | 5.400 | 5.450 | 5.140 | 5.160 | 5.160 | 27,564,479 |
| 2024-07-29 | 4.950 | 5.390 | 4.910 | 5.390 | 5.390 | 24,670,951 |
| 2024-07-26 | 4.730 | 4.910 | 4.720 | 4.900 | 4.900 | 5,602,795 |
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.