Beijing Lanxum Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.320	2.330	2.210	2.210	2.210	12,521,200
2024-01-19	2.360	2.390	2.300	2.320	2.320	10,145,258
2024-01-18	2.430	2.460	2.280	2.360	2.360	19,568,949
2024-01-17	2.490	2.510	2.420	2.430	2.430	8,802,850
2024-01-16	2.470	2.540	2.460	2.510	2.510	7,304,274
2024-01-15	2.450	2.500	2.450	2.480	2.480	5,167,897
2024-01-12	2.550	2.560	2.460	2.460	2.460	12,139,500
2024-01-11	2.490	2.570	2.490	2.550	2.550	9,187,930
2024-01-10	2.510	2.530	2.430	2.500	2.500	8,475,130
2024-01-09	2.480	2.520	2.450	2.510	2.510	7,706,600
2024-01-08	2.510	2.520	2.430	2.450	2.450	10,248,002
2024-01-05	2.600	2.640	2.450	2.500	2.500	19,211,767
2024-01-04	2.560	2.600	2.530	2.590	2.590	12,451,839
2024-01-03	2.700	2.700	2.530	2.570	2.570	27,909,346
2024-01-02	2.700	2.760	2.680	2.700	2.700	12,563,984
2023-12-29	2.690	2.820	2.640	2.750	2.750	24,420,221
2023-12-28	2.600	2.720	2.510	2.640	2.640	27,773,488
2023-12-27	2.700	2.920	2.600	2.640	2.640	44,216,418
2023-12-26	2.680	2.680	2.680	2.680	2.680	0
2023-12-25	2.520	2.760	2.520	2.680	2.680	35,462,479
2023-12-22	2.570	2.600	2.460	2.510	2.510	25,511,091
2023-12-21	2.650	2.670	2.560	2.580	2.580	27,166,635
2023-12-20	2.720	2.920	2.700	2.750	2.750	25,001,722
2023-12-19	2.820	2.850	2.700	2.710	2.710	25,851,511
2023-12-18	2.820	2.970	2.770	2.890	2.890	30,828,629
2023-12-15	2.720	2.840	2.700	2.820	2.820	21,859,700
2023-12-14	2.740	2.850	2.710	2.710	2.710	18,356,991
2023-12-13	2.720	2.750	2.680	2.720	2.720	10,581,400
2023-12-12	2.630	2.770	2.610	2.720	2.720	16,077,571
2023-12-11	2.660	2.680	2.580	2.640	2.640	9,298,200
2023-12-08	2.720	2.720	2.610	2.650	2.650	14,551,347
2023-12-07	2.700	2.780	2.680	2.720	2.720	11,563,386
2023-12-06	2.690	2.740	2.690	2.720	2.720	9,150,703
2023-12-05	2.730	2.740	2.690	2.690	2.690	13,298,823
2023-12-04	2.850	2.920	2.760	2.770	2.770	23,939,643
2023-12-01	2.620	2.790	2.590	2.770	2.770	25,944,470
2023-11-30	2.600	2.840	2.600	2.660	2.660	28,298,484
2023-11-29	2.590	2.610	2.550	2.550	2.550	7,586,640
2023-11-28	2.630	2.630	2.550	2.600	2.600	11,808,547
2023-11-27	2.640	2.730	2.620	2.640	2.640	13,842,500
2023-11-24	2.600	2.720	2.580	2.640	2.640	17,129,457
2023-11-23	2.580	2.600	2.510	2.600	2.600	13,474,131
2023-11-22	2.630	2.640	2.560	2.600	2.600	13,273,825
2023-11-21	2.690	2.730	2.600	2.630	2.630	15,630,991
2023-11-20	2.760	2.760	2.620	2.670	2.670	16,385,751
2023-11-17	2.720	2.820	2.710	2.740	2.740	20,090,952
2023-11-16	2.830	2.940	2.700	2.700	2.700	46,299,365
2023-11-15	3.000	3.040	2.920	3.000	3.000	25,216,811
2023-11-14	2.890	3.100	2.880	3.020	3.020	25,952,195
2023-11-13	3.050	3.180	2.860	2.940	2.940	42,501,341
2023-11-10	2.760	2.950	2.710	2.930	2.930	39,469,677
2023-11-09	2.800	2.920	2.710	2.710	2.710	32,737,966
2023-11-08	2.690	2.950	2.680	2.860	2.860	39,392,167
2023-11-07	2.540	2.690	2.490	2.670	2.670	38,470,066
2023-11-06	2.520	2.570	2.470	2.550	2.550	22,597,621
2023-11-03	2.370	2.500	2.370	2.470	2.470	18,771,792
2023-11-02	2.420	2.570	2.390	2.410	2.410	30,943,304
2023-11-01	2.320	2.340	2.290	2.330	2.330	8,454,386
2023-10-31	2.280	2.380	2.270	2.330	2.330	12,950,500
2023-10-30	2.260	2.300	2.250	2.300	2.300	7,527,402

← NewerPage 12 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.