Beijing Lanxum Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.700	2.750	2.630	2.650	2.650	21,418,515
2024-04-24	2.660	2.750	2.380	2.600	2.600	27,030,615
2024-04-23	2.550	2.730	2.540	2.700	2.700	20,997,866
2024-04-22	2.540	2.560	2.480	2.530	2.530	7,926,883
2024-04-19	2.430	2.500	2.410	2.480	2.480	5,933,261
2024-04-18	2.420	2.510	2.410	2.430	2.430	7,235,482
2024-04-17	2.320	2.470	2.300	2.460	2.460	9,860,002
2024-04-16	2.430	2.450	2.120	2.250	2.250	15,285,200
2024-04-15	2.550	2.580	2.390	2.450	2.450	10,660,800
2024-04-12	2.530	2.580	2.510	2.570	2.570	7,655,488
2024-04-11	2.470	2.580	2.470	2.540	2.540	8,931,485
2024-04-10	2.490	2.520	2.410	2.480	2.480	11,910,388
2024-04-09	2.590	2.620	2.480	2.510	2.510	15,460,546
2024-04-08	2.700	2.710	2.550	2.570	2.570	16,369,200
2024-04-03	2.710	2.760	2.670	2.710	2.710	11,824,143
2024-04-02	2.760	2.790	2.690	2.700	2.700	15,742,380
2024-04-01	2.790	2.800	2.720	2.790	2.790	25,068,348
2024-03-29	2.630	2.760	2.620	2.760	2.760	6,400,831
2024-03-28	2.590	2.650	2.550	2.640	2.640	11,931,043
2024-03-27	2.700	2.740	2.580	2.580	2.580	14,027,300
2024-03-26	2.580	2.690	2.570	2.690	2.690	15,394,357
2024-03-25	2.790	2.840	2.620	2.650	2.650	34,239,018
2024-03-22	2.570	2.850	2.550	2.710	2.710	33,931,391
2024-03-21	2.520	2.570	2.510	2.530	2.530	14,866,820
2024-03-20	2.470	2.550	2.470	2.520	2.520	16,050,981
2024-03-19	2.510	2.540	2.450	2.460	2.460	14,738,571
2024-03-18	2.560	2.580	2.480	2.520	2.520	17,640,922
2024-03-15	2.460	2.560	2.430	2.520	2.520	17,333,084
2024-03-14	2.450	2.560	2.410	2.470	2.470	28,336,030
2024-03-13	2.390	2.470	2.350	2.420	2.420	20,497,860
2024-03-12	2.300	2.380	2.300	2.350	2.350	13,782,952
2024-03-11	2.230	2.310	2.230	2.300	2.300	10,809,365
2024-03-08	2.190	2.250	2.170	2.230	2.230	11,545,210
2024-03-07	2.240	2.240	2.170	2.180	2.180	14,646,640
2024-03-06	2.130	2.240	2.120	2.240	2.240	18,603,480
2024-03-05	2.220	2.220	2.120	2.130	2.130	14,628,054
2024-03-04	2.270	2.300	2.160	2.200	2.200	17,478,400
2024-03-01	2.330	2.350	2.260	2.280	2.280	12,038,907
2024-02-29	2.290	2.360	2.240	2.330	2.330	18,757,704
2024-02-28	2.340	2.520	2.270	2.290	2.290	34,384,695
2024-02-27	2.330	2.360	2.280	2.340	2.340	17,733,732
2024-02-26	2.290	2.410	2.230	2.320	2.320	28,863,735
2024-02-23	2.290	2.300	2.210	2.270	2.270	14,939,120
2024-02-22	2.250	2.340	2.200	2.290	2.290	14,633,495
2024-02-21	2.200	2.420	2.130	2.300	2.300	26,578,971
2024-02-20	2.200	2.210	2.100	2.150	2.150	18,052,932
2024-02-19	1.950	2.210	1.940	2.170	2.170	23,517,397
2024-02-08	1.780	1.870	1.740	1.840	1.840	11,431,631
2024-02-07	1.800	1.830	1.710	1.730	1.730	11,469,851
2024-02-06	1.660	1.850	1.640	1.770	1.770	13,682,400
2024-02-05	1.880	1.900	1.690	1.720	1.720	14,689,374
2024-02-02	2.000	2.060	1.800	1.910	1.910	14,629,191
2024-02-01	2.020	2.050	1.960	1.990	1.990	8,292,151
2024-01-31	2.160	2.180	1.990	1.990	1.990	16,742,106
2024-01-30	2.210	2.210	2.100	2.170	2.170	10,066,000
2024-01-29	2.340	2.370	2.220	2.220	2.220	12,673,100
2024-01-26	2.280	2.390	2.280	2.330	2.330	14,034,020
2024-01-25	2.220	2.320	2.210	2.310	2.310	18,606,341
2024-01-24	2.260	2.340	2.250	2.320	2.320	13,791,300
2024-01-23	2.220	2.290	2.170	2.240	2.240	11,367,558

← NewerPage 11 of 21 · 1,212 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.