Beijing Lanxum Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.430	2.580	2.400	2.470	2.470	28,606,920
2024-07-23	2.510	2.590	2.470	2.470	2.470	24,850,382
2024-07-22	2.510	2.610	2.480	2.530	2.530	32,735,282
2024-07-19	2.560	2.760	2.530	2.600	2.600	56,527,829
2024-07-18	2.360	2.670	2.290	2.530	2.530	34,788,380
2024-07-17	2.410	2.440	2.370	2.380	2.380	12,238,079
2024-07-16	2.420	2.430	2.360	2.380	2.380	13,266,074
2024-07-15	2.530	2.530	2.420	2.420	2.420	15,257,799
2024-07-12	2.460	2.540	2.450	2.530	2.530	20,127,122
2024-07-11	2.510	2.530	2.460	2.480	2.480	16,604,400
2024-07-10	2.540	2.540	2.440	2.450	2.450	21,417,522
2024-07-09	2.520	2.560	2.460	2.550	2.550	16,661,689
2024-07-08	2.620	2.640	2.510	2.520	2.520	22,616,927
2024-07-05	2.640	2.690	2.590	2.650	2.650	15,653,940
2024-07-04	2.770	2.770	2.620	2.630	2.630	25,974,705
2024-07-03	2.720	2.850	2.710	2.760	2.760	35,479,949
2024-07-02	2.610	2.850	2.600	2.790	2.790	43,423,547
2024-07-01	2.700	2.750	2.610	2.640	2.640	18,731,540
2024-06-28	2.700	2.750	2.670	2.680	2.680	15,061,300
2024-06-27	2.690	2.820	2.650	2.720	2.720	20,457,100
2024-06-26	2.640	2.740	2.550	2.720	2.720	21,446,300
2024-06-25	2.690	2.840	2.680	2.700	2.700	20,753,900
2024-06-24	2.750	2.800	2.670	2.670	2.670	17,151,100
2024-06-21	2.870	2.880	2.800	2.800	2.800	24,622,600
2024-06-20	2.800	3.010	2.740	2.930	2.930	40,209,566
2024-06-19	2.920	2.930	2.800	2.810	2.810	20,223,670
2024-06-18	2.820	2.920	2.670	2.900	2.900	36,314,620
2024-06-17	2.870	2.880	2.800	2.820	2.820	32,285,767
2024-06-14	2.900	3.080	2.880	2.940	2.940	34,790,620
2024-06-13	3.060	3.170	2.810	2.930	2.930	62,915,443
2024-06-12	3.020	3.020	3.020	3.020	3.020	0
2024-06-11	2.980	3.070	2.980	3.020	3.020	19,858,300
2024-06-07	2.950	3.050	2.950	3.040	3.040	15,799,420
2024-06-06	3.000	3.050	2.900	2.920	2.920	21,638,847
2024-06-05	2.980	3.050	2.950	2.960	2.960	17,860,283
2024-06-04	2.890	3.110	2.820	3.050	3.050	29,628,282
2024-06-03	3.020	3.050	2.870	2.920	2.920	34,832,895
2024-05-31	3.060	3.150	2.940	3.070	3.070	33,789,644
2024-05-30	3.250	3.330	2.990	3.050	3.050	61,833,318
2024-05-29	3.250	3.360	3.200	3.350	3.350	31,954,638
2024-05-28	3.110	3.300	3.070	3.290	3.290	36,171,717
2024-05-27	3.140	3.150	3.000	3.070	3.070	25,040,026
2024-05-24	3.010	3.250	2.980	3.150	3.150	39,848,791
2024-05-23	2.960	3.050	2.960	2.980	2.980	26,601,879
2024-05-22	2.930	3.060	2.880	3.020	3.020	32,789,494
2024-05-21	2.920	3.050	2.880	2.930	2.930	31,593,384
2024-05-20	2.780	2.980	2.750	2.920	2.920	27,864,232
2024-05-17	2.730	2.750	2.710	2.750	2.750	10,457,400
2024-05-16	2.680	2.740	2.650	2.730	2.730	20,263,361
2024-05-15	2.710	2.740	2.630	2.710	2.710	13,794,581
2024-05-14	2.620	2.720	2.620	2.700	2.700	18,185,959
2024-05-13	2.530	2.630	2.490	2.620	2.620	12,372,184
2024-05-10	2.540	2.590	2.540	2.550	2.550	6,866,300
2024-05-09	2.530	2.580	2.480	2.550	2.550	6,996,802
2024-05-08	2.570	2.590	2.500	2.510	2.510	6,076,700
2024-05-07	2.550	2.580	2.490	2.560	2.560	11,138,915
2024-05-06	2.640	2.640	2.530	2.550	2.550	11,373,800
2024-04-30	2.620	2.680	2.610	2.610	2.610	8,823,200
2024-04-29	2.600	2.660	2.580	2.630	2.630	14,411,700
2024-04-26	2.630	2.650	2.510	2.580	2.580	22,995,688

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.