Beijing Lanxum Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.440	2.460	2.410	2.420	2.420	8,213,400
2023-07-26	2.480	2.490	2.410	2.420	2.420	9,273,519
2023-07-25	2.440	2.480	2.430	2.470	2.470	7,225,969
2023-07-24	2.500	2.520	2.410	2.440	2.440	17,194,907
2023-07-21	2.590	2.590	2.500	2.530	2.530	14,558,188
2023-07-20	2.590	2.670	2.580	2.600	2.600	16,355,104
2023-07-19	2.580	2.610	2.540	2.570	2.570	13,909,878
2023-07-18	2.510	2.690	2.500	2.600	2.600	21,521,360
2023-07-17	2.490	2.510	2.440	2.500	2.500	12,438,006
2023-07-14	2.560	2.570	2.480	2.490	2.490	21,597,663
2023-07-13	2.500	2.580	2.450	2.550	2.550	30,064,841
2023-07-12	2.720	2.750	2.470	2.540	2.540	53,765,512
2023-07-11	2.700	2.970	2.630	2.720	2.720	71,148,842
2023-07-10	2.860	3.070	2.850	3.000	3.000	45,517,198
2023-07-07	2.670	2.980	2.590	2.900	2.900	42,957,454
2023-07-06	2.550	2.760	2.530	2.680	2.680	34,734,562
2023-07-05	2.480	2.590	2.450	2.570	2.570	20,629,151
2023-07-04	2.510	2.530	2.470	2.480	2.480	12,537,198
2023-07-03	2.470	2.550	2.450	2.510	2.510	16,054,100
2023-06-30	2.440	2.480	2.390	2.480	2.480	15,810,200
2023-06-29	2.410	2.470	2.370	2.380	2.380	16,232,428
2023-06-28	2.550	2.560	2.290	2.440	2.440	28,835,058
2023-06-27	2.430	2.570	2.420	2.550	2.550	22,657,088
2023-06-26	2.540	2.640	2.420	2.460	2.460	32,131,915
2023-06-21	2.420	2.600	2.410	2.580	2.580	38,602,581
2023-06-20	2.400	2.470	2.380	2.420	2.420	17,812,520
2023-06-19	2.380	2.420	2.360	2.400	2.400	14,852,600
2023-06-16	2.270	2.400	2.250	2.370	2.370	23,355,670
2023-06-15	2.260	2.300	2.240	2.270	2.270	15,045,133
2023-06-14	2.210	2.290	2.200	2.270	2.270	24,015,901
2023-06-13	2.210	2.260	2.180	2.200	2.200	20,724,900
2023-06-12	2.270	2.310	2.210	2.210	2.210	26,315,900
2023-06-09	2.260	2.320	2.230	2.280	2.280	17,640,623
2023-06-08	2.310	2.360	2.240	2.250	2.250	28,344,921
2023-06-07	2.200	2.310	2.130	2.310	2.310	40,252,041
2023-06-06	2.140	2.210	2.120	2.160	2.160	28,265,491
2023-06-05	2.030	2.200	2.000	2.140	2.140	35,096,129
2023-06-02	2.000	2.080	1.960	2.030	2.030	33,622,477
2023-06-01	2.000	2.100	1.960	2.050	2.050	32,221,395
2023-05-31	1.900	1.970	1.870	1.960	1.960	26,769,594
2023-05-30	1.860	1.930	1.820	1.900	1.900	34,398,476
2023-05-29	2.180	2.210	1.740	1.830	1.830	73,346,173
2023-05-26	2.170	2.250	2.110	2.180	2.180	26,552,944
2023-05-25	2.320	2.370	2.170	2.210	2.210	34,998,938
2023-05-24	2.400	2.420	2.280	2.310	2.310	27,733,339
2023-05-23	2.360	2.430	2.340	2.390	2.390	18,162,113
2023-05-22	2.420	2.440	2.280	2.370	2.370	24,416,354
2023-05-19	2.460	2.490	2.420	2.420	2.420	15,858,000
2023-05-18	2.450	2.470	2.430	2.450	2.450	13,562,112
2023-05-17	2.400	2.480	2.400	2.460	2.460	16,510,389
2023-05-16	2.490	2.490	2.410	2.410	2.410	22,096,555
2023-05-15	2.480	2.560	2.460	2.510	2.510	19,178,100
2023-05-12	2.560	2.570	2.450	2.500	2.500	25,700,377
2023-05-11	2.440	2.590	2.440	2.550	2.550	29,660,970
2023-05-10	2.410	2.490	2.390	2.450	2.450	22,583,716
2023-05-09	2.490	2.540	2.370	2.390	2.390	38,137,900
2023-05-08	2.580	2.650	2.480	2.540	2.540	45,772,925
2023-05-05	2.490	2.670	2.450	2.540	2.540	55,356,267
2023-05-04	2.390	2.550	2.390	2.490	2.490	60,518,799
2023-04-28	2.260	2.370	2.200	2.320	2.320	68,688,414

← NewerPage 14 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.