Beijing Lanxum Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.250	2.280	2.200	2.270	2.270	8,899,200
2023-10-26	2.280	2.290	2.220	2.250	2.250	7,815,202
2023-10-25	2.270	2.300	2.240	2.290	2.290	9,508,560
2023-10-24	2.230	2.310	2.230	2.270	2.270	9,178,530
2023-10-23	2.350	2.360	2.250	2.250	2.250	11,368,740
2023-10-20	2.280	2.360	2.270	2.320	2.320	9,882,600
2023-10-19	2.290	2.370	2.270	2.280	2.280	9,651,100
2023-10-18	2.370	2.380	2.300	2.320	2.320	18,150,200
2023-10-17	2.440	2.570	2.400	2.420	2.420	28,530,228
2023-10-16	2.250	2.580	2.240	2.500	2.500	37,402,702
2023-10-13	2.260	2.280	2.230	2.270	2.270	8,035,857
2023-10-12	2.290	2.290	2.240	2.260	2.260	7,480,004
2023-10-11	2.270	2.350	2.230	2.280	2.280	9,460,000
2023-10-10	2.290	2.300	2.220	2.240	2.240	8,625,700
2023-10-09	2.370	2.390	2.260	2.280	2.280	12,307,770
2023-09-28	2.360	2.390	2.360	2.370	2.370	4,455,889
2023-09-27	2.400	2.420	2.350	2.360	2.360	5,888,300
2023-09-26	2.380	2.410	2.380	2.400	2.400	5,824,782
2023-09-25	2.440	2.480	2.380	2.380	2.380	8,412,500
2023-09-22	2.410	2.470	2.390	2.440	2.440	12,126,104
2023-09-21	2.410	2.440	2.400	2.410	2.410	5,693,575
2023-09-20	2.450	2.450	2.400	2.420	2.420	9,346,300
2023-09-19	2.480	2.500	2.430	2.460	2.460	10,205,285
2023-09-18	2.410	2.500	2.410	2.480	2.480	12,563,700
2023-09-15	2.360	2.410	2.360	2.400	2.400	8,462,500
2023-09-14	2.330	2.380	2.320	2.350	2.350	7,030,478
2023-09-13	2.350	2.360	2.310	2.330	2.330	9,032,101
2023-09-12	2.360	2.380	2.350	2.360	2.360	3,610,800
2023-09-11	2.380	2.400	2.360	2.370	2.370	4,897,259
2023-09-08	2.420	2.430	2.350	2.380	2.380	9,069,112
2023-09-07	2.400	2.500	2.390	2.440	2.440	11,152,200
2023-09-06	2.430	2.430	2.400	2.410	2.410	5,514,270
2023-09-05	2.480	2.480	2.410	2.420	2.420	8,322,720
2023-09-04	2.490	2.500	2.440	2.490	2.490	7,797,442
2023-09-01	2.430	2.480	2.420	2.470	2.470	7,806,812
2023-08-31	2.440	2.480	2.410	2.430	2.430	7,472,500
2023-08-30	2.380	2.470	2.380	2.460	2.460	12,441,700
2023-08-29	2.340	2.400	2.330	2.380	2.380	8,483,397
2023-08-28	2.410	2.470	2.320	2.330	2.330	8,350,597
2023-08-25	2.340	2.350	2.280	2.290	2.290	5,765,000
2023-08-24	2.360	2.390	2.270	2.350	2.350	10,485,348
2023-08-23	2.420	2.420	2.360	2.360	2.360	8,044,459
2023-08-22	2.460	2.490	2.380	2.430	2.430	14,035,152
2023-08-21	2.420	2.530	2.420	2.460	2.460	15,545,898
2023-08-18	2.420	2.480	2.390	2.420	2.420	14,597,100
2023-08-17	2.450	2.450	2.360	2.420	2.420	13,637,000
2023-08-16	2.330	2.500	2.330	2.450	2.450	24,454,500
2023-08-15	2.290	2.380	2.290	2.340	2.340	10,903,200
2023-08-14	2.240	2.300	2.200	2.300	2.300	10,613,128
2023-08-11	2.310	2.320	2.240	2.250	2.250	11,332,533
2023-08-10	2.300	2.350	2.290	2.340	2.340	10,816,555
2023-08-09	2.250	2.350	2.240	2.310	2.310	13,450,874
2023-08-08	2.280	2.310	2.230	2.270	2.270	11,059,590
2023-08-07	2.340	2.340	2.270	2.290	2.290	9,283,100
2023-08-04	2.310	2.350	2.310	2.330	2.330	6,942,947
2023-08-03	2.370	2.380	2.300	2.320	2.320	11,486,612
2023-08-02	2.400	2.420	2.350	2.370	2.370	13,542,526
2023-08-01	2.420	2.450	2.410	2.420	2.420	10,748,315
2023-07-31	2.390	2.480	2.380	2.440	2.440	11,827,200
2023-07-28	2.400	2.420	2.310	2.380	2.380	13,165,773

← NewerPage 13 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.