Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 2.260 | 2.500 | 2.180 | 2.180 | 2.180 | 120,143,361 |
| 2023-04-26 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2023-04-25 | 2.870 | 2.940 | 2.720 | 2.720 | 2.720 | 44,595,100 |
| 2023-04-24 | 2.780 | 2.990 | 2.720 | 2.930 | 2.930 | 45,973,703 |
| 2023-04-21 | 2.900 | 2.960 | 2.800 | 2.800 | 2.800 | 41,323,010 |
| 2023-04-20 | 3.070 | 3.080 | 2.910 | 2.940 | 2.940 | 44,447,996 |
| 2023-04-19 | 3.070 | 3.120 | 3.040 | 3.090 | 3.090 | 27,258,500 |
| 2023-04-18 | 3.130 | 3.130 | 3.060 | 3.090 | 3.090 | 27,121,510 |
| 2023-04-17 | 3.220 | 3.240 | 3.120 | 3.130 | 3.130 | 40,142,532 |
| 2023-04-14 | 3.320 | 3.330 | 3.220 | 3.240 | 3.240 | 43,643,437 |
| 2023-04-13 | 3.250 | 3.460 | 3.230 | 3.340 | 3.340 | 68,456,073 |
| 2023-04-12 | 3.230 | 3.290 | 3.210 | 3.270 | 3.270 | 34,169,491 |
| 2023-04-11 | 3.220 | 3.300 | 3.180 | 3.240 | 3.240 | 33,740,048 |
| 2023-04-10 | 3.350 | 3.360 | 3.190 | 3.200 | 3.200 | 54,721,564 |
| 2023-04-07 | 3.300 | 3.400 | 3.240 | 3.350 | 3.350 | 50,014,851 |
| 2023-04-06 | 3.390 | 3.390 | 3.250 | 3.280 | 3.280 | 46,518,456 |
| 2023-04-04 | 3.500 | 3.520 | 3.320 | 3.370 | 3.370 | 60,630,952 |
| 2023-04-03 | 3.480 | 3.550 | 3.430 | 3.520 | 3.520 | 86,321,356 |
| 2023-03-31 | 3.260 | 3.650 | 3.220 | 3.570 | 3.570 | 133,354,446 |
| 2023-03-30 | 3.300 | 3.310 | 3.210 | 3.250 | 3.250 | 29,571,124 |
| 2023-03-29 | 3.350 | 3.370 | 3.240 | 3.310 | 3.310 | 38,810,316 |
| 2023-03-28 | 3.440 | 3.460 | 3.320 | 3.330 | 3.330 | 60,021,647 |
| 2023-03-27 | 3.410 | 3.590 | 3.370 | 3.510 | 3.510 | 104,494,474 |
| 2023-03-24 | 3.260 | 3.360 | 3.230 | 3.350 | 3.350 | 62,868,536 |
| 2023-03-23 | 3.270 | 3.360 | 3.250 | 3.280 | 3.280 | 40,207,631 |
| 2023-03-22 | 3.260 | 3.290 | 3.210 | 3.290 | 3.290 | 47,444,802 |
| 2023-03-21 | 3.260 | 3.350 | 3.200 | 3.290 | 3.290 | 47,130,981 |
| 2023-03-20 | 3.210 | 3.330 | 3.210 | 3.240 | 3.240 | 54,280,200 |
| 2023-03-17 | 3.160 | 3.240 | 3.150 | 3.200 | 3.200 | 44,193,890 |
| 2023-03-16 | 3.130 | 3.240 | 3.070 | 3.170 | 3.170 | 51,389,862 |
| 2023-03-15 | 3.160 | 3.190 | 3.110 | 3.120 | 3.120 | 19,759,457 |
| 2023-03-14 | 3.190 | 3.190 | 3.070 | 3.120 | 3.120 | 27,785,146 |
| 2023-03-13 | 3.200 | 3.200 | 3.130 | 3.190 | 3.190 | 22,391,528 |
| 2023-03-10 | 3.180 | 3.270 | 3.170 | 3.210 | 3.210 | 27,880,715 |
| 2023-03-09 | 3.280 | 3.290 | 3.170 | 3.210 | 3.210 | 25,287,429 |
| 2023-03-08 | 3.250 | 3.270 | 3.220 | 3.260 | 3.260 | 19,634,307 |
| 2023-03-07 | 3.320 | 3.340 | 3.220 | 3.220 | 3.220 | 39,338,574 |
| 2023-03-06 | 3.420 | 3.470 | 3.270 | 3.340 | 3.340 | 77,340,488 |
| 2023-03-03 | 3.430 | 3.570 | 3.350 | 3.520 | 3.520 | 83,694,093 |
| 2023-03-02 | 3.390 | 3.490 | 3.360 | 3.400 | 3.400 | 35,997,854 |
| 2023-03-01 | 3.330 | 3.410 | 3.320 | 3.400 | 3.400 | 33,676,289 |
| 2023-02-28 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 36,007,584 |
| 2023-02-27 | 3.300 | 3.350 | 3.270 | 3.270 | 3.270 | 19,333,149 |
| 2023-02-24 | 3.380 | 3.390 | 3.300 | 3.330 | 3.330 | 31,628,632 |
| 2023-02-23 | 3.430 | 3.480 | 3.360 | 3.390 | 3.390 | 41,091,570 |
| 2023-02-22 | 3.400 | 3.430 | 3.350 | 3.420 | 3.420 | 27,386,993 |
| 2023-02-21 | 3.450 | 3.480 | 3.380 | 3.400 | 3.400 | 32,276,452 |
| 2023-02-20 | 3.430 | 3.510 | 3.410 | 3.450 | 3.450 | 30,791,976 |
| 2023-02-17 | 3.500 | 3.530 | 3.400 | 3.450 | 3.450 | 46,955,018 |
| 2023-02-16 | 3.590 | 3.680 | 3.460 | 3.520 | 3.520 | 69,010,146 |
| 2023-02-15 | 3.560 | 3.620 | 3.540 | 3.570 | 3.570 | 38,658,783 |
| 2023-02-14 | 3.620 | 3.620 | 3.520 | 3.540 | 3.540 | 41,844,257 |
| 2023-02-13 | 3.600 | 3.660 | 3.550 | 3.630 | 3.630 | 48,475,592 |
| 2023-02-10 | 3.550 | 3.720 | 3.550 | 3.630 | 3.630 | 71,629,504 |
| 2023-02-09 | 3.560 | 3.570 | 3.500 | 3.560 | 3.560 | 41,577,164 |
| 2023-02-08 | 3.610 | 3.620 | 3.540 | 3.570 | 3.570 | 48,378,625 |
| 2023-02-07 | 3.490 | 3.700 | 3.460 | 3.650 | 3.650 | 90,144,323 |
| 2023-02-06 | 3.590 | 3.590 | 3.470 | 3.490 | 3.490 | 49,575,441 |
| 2023-02-03 | 3.490 | 3.650 | 3.450 | 3.590 | 3.590 | 70,989,229 |
| 2023-02-02 | 3.580 | 3.590 | 3.460 | 3.490 | 3.490 | 79,973,920 |
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.