Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.370 | 3.580 | 3.340 | 3.570 | 3.570 | 106,180,250 |
| 2023-01-31 | 3.320 | 3.530 | 3.240 | 3.370 | 3.370 | 106,444,844 |
| 2023-01-30 | 3.110 | 3.340 | 3.110 | 3.290 | 3.290 | 111,480,050 |
| 2023-01-20 | 2.900 | 3.250 | 2.900 | 3.110 | 3.110 | 141,700,888 |
| 2023-01-19 | 3.280 | 3.450 | 3.280 | 3.280 | 3.280 | 68,889,093 |
| 2023-01-18 | 4.160 | 4.180 | 4.080 | 4.100 | 4.100 | 49,810,815 |
| 2023-01-17 | 4.260 | 4.360 | 4.160 | 4.210 | 4.210 | 69,040,229 |
| 2023-01-16 | 4.160 | 4.400 | 4.140 | 4.280 | 4.280 | 70,804,459 |
| 2023-01-13 | 4.180 | 4.270 | 4.130 | 4.180 | 4.180 | 54,300,520 |
| 2023-01-12 | 4.280 | 4.470 | 4.200 | 4.220 | 4.220 | 73,166,614 |
| 2023-01-11 | 4.350 | 4.480 | 4.240 | 4.350 | 4.350 | 75,045,399 |
| 2023-01-10 | 4.430 | 4.460 | 4.310 | 4.330 | 4.330 | 73,558,688 |
| 2023-01-09 | 4.260 | 4.560 | 4.220 | 4.490 | 4.490 | 121,597,530 |
| 2023-01-06 | 4.360 | 4.380 | 4.200 | 4.200 | 4.200 | 75,828,358 |
| 2023-01-05 | 4.460 | 4.600 | 4.350 | 4.370 | 4.370 | 101,982,306 |
| 2023-01-04 | 4.380 | 4.610 | 4.340 | 4.480 | 4.480 | 132,312,305 |
| 2023-01-03 | 4.260 | 4.440 | 4.240 | 4.410 | 4.410 | 121,919,696 |
| 2022-12-30 | 4.060 | 4.400 | 4.000 | 4.350 | 4.350 | 150,761,099 |
| 2022-12-29 | 4.170 | 4.270 | 4.070 | 4.070 | 4.070 | 111,966,744 |
| 2022-12-28 | 4.500 | 4.570 | 4.220 | 4.270 | 4.270 | 159,227,803 |
| 2022-12-27 | 4.880 | 5.230 | 4.530 | 4.600 | 4.600 | 213,134,028 |
| 2022-12-26 | 4.710 | 5.120 | 4.530 | 4.970 | 4.970 | 209,060,634 |
| 2022-12-23 | 4.500 | 5.290 | 4.420 | 4.850 | 4.850 | 236,785,766 |
| 2022-12-22 | 4.620 | 4.980 | 4.280 | 4.640 | 4.640 | 236,680,689 |
| 2022-12-21 | 4.380 | 4.780 | 4.350 | 4.600 | 4.600 | 190,951,816 |
| 2022-12-20 | 4.350 | 4.460 | 4.220 | 4.400 | 4.400 | 157,338,429 |
| 2022-12-19 | 4.220 | 4.800 | 4.080 | 4.660 | 4.660 | 240,858,554 |
| 2022-12-16 | 3.990 | 4.580 | 3.980 | 4.090 | 4.090 | 153,438,516 |
| 2022-12-15 | 3.880 | 3.950 | 3.790 | 3.870 | 3.870 | 75,197,752 |
| 2022-12-14 | 3.700 | 4.000 | 3.660 | 3.920 | 3.920 | 113,898,559 |
| 2022-12-13 | 3.670 | 3.780 | 3.670 | 3.690 | 3.690 | 42,451,404 |
| 2022-12-12 | 3.660 | 3.760 | 3.660 | 3.700 | 3.700 | 28,628,092 |
| 2022-12-09 | 3.850 | 3.870 | 3.700 | 3.720 | 3.720 | 52,909,358 |
| 2022-12-08 | 3.890 | 3.940 | 3.750 | 3.860 | 3.860 | 67,576,819 |
| 2022-12-07 | 3.870 | 3.980 | 3.810 | 3.930 | 3.930 | 60,947,039 |
| 2022-12-06 | 3.960 | 3.980 | 3.820 | 3.860 | 3.860 | 54,128,068 |
| 2022-12-05 | 3.980 | 4.030 | 3.910 | 3.950 | 3.950 | 51,221,503 |
| 2022-12-02 | 3.990 | 4.070 | 3.930 | 3.950 | 3.950 | 77,461,223 |
| 2022-12-01 | 3.970 | 4.150 | 3.930 | 4.070 | 4.070 | 101,516,548 |
| 2022-11-30 | 3.880 | 4.050 | 3.830 | 3.920 | 3.920 | 82,787,721 |
| 2022-11-29 | 3.730 | 3.940 | 3.730 | 3.900 | 3.900 | 82,718,196 |
| 2022-11-28 | 3.640 | 3.750 | 3.620 | 3.720 | 3.720 | 47,384,862 |
| 2022-11-25 | 3.810 | 3.930 | 3.760 | 3.760 | 3.760 | 61,074,639 |
| 2022-11-24 | 3.950 | 4.000 | 3.810 | 3.820 | 3.820 | 94,475,381 |
| 2022-11-23 | 4.240 | 4.300 | 3.920 | 3.950 | 3.950 | 115,421,624 |
| 2022-11-22 | 4.250 | 4.740 | 4.220 | 4.220 | 4.220 | 162,270,893 |
| 2022-11-21 | 4.330 | 4.430 | 4.150 | 4.330 | 4.330 | 150,185,801 |
| 2022-11-18 | 4.050 | 4.880 | 4.020 | 4.490 | 4.490 | 242,566,198 |
| 2022-11-17 | 4.060 | 4.130 | 3.920 | 4.070 | 4.070 | 122,460,815 |
| 2022-11-16 | 3.830 | 4.350 | 3.780 | 4.170 | 4.170 | 189,388,099 |
| 2022-11-15 | 3.690 | 3.890 | 3.660 | 3.830 | 3.830 | 113,661,904 |
| 2022-11-14 | 3.600 | 3.720 | 3.530 | 3.670 | 3.670 | 67,042,815 |
| 2022-11-11 | 3.590 | 3.740 | 3.480 | 3.610 | 3.610 | 89,740,874 |
| 2022-11-10 | 3.520 | 3.640 | 3.490 | 3.540 | 3.540 | 35,511,518 |
| 2022-11-09 | 3.630 | 3.650 | 3.550 | 3.560 | 3.560 | 34,392,970 |
| 2022-11-08 | 3.650 | 3.670 | 3.530 | 3.640 | 3.640 | 48,353,033 |
| 2022-11-07 | 3.620 | 3.730 | 3.580 | 3.670 | 3.670 | 73,385,375 |
| 2022-11-04 | 3.500 | 3.640 | 3.500 | 3.600 | 3.600 | 68,359,657 |
| 2022-11-03 | 3.520 | 3.580 | 3.400 | 3.510 | 3.510 | 60,036,325 |
| 2022-11-02 | 3.490 | 3.680 | 3.470 | 3.580 | 3.580 | 68,437,296 |
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.