Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.420 | 3.490 | 3.360 | 3.490 | 3.490 | 48,919,563 |
| 2022-10-31 | 3.340 | 3.490 | 3.320 | 3.440 | 3.440 | 44,098,353 |
| 2022-10-28 | 3.520 | 3.620 | 3.360 | 3.380 | 3.380 | 58,923,200 |
| 2022-10-27 | 3.630 | 3.770 | 3.540 | 3.560 | 3.560 | 86,120,291 |
| 2022-10-26 | 3.370 | 3.640 | 3.360 | 3.520 | 3.520 | 72,220,301 |
| 2022-10-25 | 3.490 | 3.600 | 3.360 | 3.450 | 3.450 | 69,017,966 |
| 2022-10-24 | 3.730 | 3.830 | 3.550 | 3.590 | 3.590 | 93,130,039 |
| 2022-10-21 | 3.560 | 3.760 | 3.460 | 3.650 | 3.650 | 106,854,850 |
| 2022-10-20 | 3.620 | 3.750 | 3.550 | 3.570 | 3.570 | 92,108,717 |
| 2022-10-19 | 3.570 | 3.830 | 3.540 | 3.700 | 3.700 | 128,457,620 |
| 2022-10-18 | 3.580 | 3.720 | 3.460 | 3.610 | 3.610 | 124,511,259 |
| 2022-10-17 | 3.260 | 3.890 | 3.210 | 3.730 | 3.730 | 169,181,185 |
| 2022-10-14 | 3.110 | 3.350 | 3.100 | 3.300 | 3.300 | 85,495,599 |
| 2022-10-13 | 3.010 | 3.100 | 2.980 | 3.080 | 3.080 | 30,594,335 |
| 2022-10-12 | 2.920 | 3.020 | 2.900 | 3.020 | 3.020 | 25,418,688 |
| 2022-10-11 | 2.900 | 2.950 | 2.820 | 2.920 | 2.920 | 19,877,820 |
| 2022-10-10 | 2.970 | 2.980 | 2.880 | 2.900 | 2.900 | 16,464,067 |
| 2022-09-30 | 2.940 | 3.010 | 2.920 | 2.940 | 2.940 | 20,997,800 |
| 2022-09-29 | 3.020 | 3.090 | 2.930 | 2.950 | 2.950 | 30,583,654 |
| 2022-09-28 | 3.090 | 3.110 | 2.980 | 2.980 | 2.980 | 23,293,212 |
| 2022-09-27 | 3.000 | 3.110 | 3.000 | 3.100 | 3.100 | 30,651,141 |
| 2022-09-26 | 3.050 | 3.070 | 2.960 | 2.990 | 2.990 | 24,953,271 |
| 2022-09-23 | 3.160 | 3.200 | 3.080 | 3.090 | 3.090 | 23,798,179 |
| 2022-09-22 | 3.260 | 3.300 | 3.170 | 3.180 | 3.180 | 26,162,325 |
| 2022-09-21 | 3.210 | 3.280 | 3.120 | 3.270 | 3.270 | 28,953,983 |
| 2022-09-20 | 3.200 | 3.260 | 3.200 | 3.230 | 3.230 | 17,899,621 |
| 2022-09-19 | 3.200 | 3.210 | 3.130 | 3.200 | 3.200 | 23,967,847 |
| 2022-09-16 | 3.340 | 3.340 | 3.220 | 3.230 | 3.230 | 31,912,750 |
| 2022-09-15 | 3.430 | 3.490 | 3.320 | 3.370 | 3.370 | 39,728,947 |
| 2022-09-14 | 3.420 | 3.560 | 3.390 | 3.470 | 3.470 | 46,525,448 |
| 2022-09-13 | 3.400 | 3.480 | 3.390 | 3.430 | 3.430 | 28,042,762 |
| 2022-09-09 | 3.380 | 3.420 | 3.360 | 3.390 | 3.390 | 23,799,930 |
| 2022-09-08 | 3.520 | 3.520 | 3.390 | 3.390 | 3.390 | 38,045,330 |
| 2022-09-07 | 3.540 | 3.550 | 3.460 | 3.500 | 3.500 | 45,876,917 |
| 2022-09-06 | 3.490 | 3.650 | 3.450 | 3.570 | 3.570 | 61,307,059 |
| 2022-09-05 | 3.630 | 3.670 | 3.460 | 3.510 | 3.510 | 56,123,007 |
| 2022-09-02 | 3.600 | 3.670 | 3.540 | 3.590 | 3.590 | 77,871,813 |
| 2022-09-01 | 3.520 | 3.830 | 3.480 | 3.690 | 3.690 | 122,794,321 |
| 2022-08-31 | 3.500 | 3.650 | 3.480 | 3.540 | 3.540 | 63,464,915 |
| 2022-08-30 | 3.450 | 3.640 | 3.430 | 3.610 | 3.610 | 73,963,330 |
| 2022-08-29 | 3.420 | 3.480 | 3.370 | 3.450 | 3.450 | 36,455,855 |
| 2022-08-26 | 3.440 | 3.610 | 3.430 | 3.490 | 3.490 | 58,827,706 |
| 2022-08-25 | 3.520 | 3.540 | 3.370 | 3.430 | 3.430 | 50,954,841 |
| 2022-08-24 | 3.690 | 3.710 | 3.500 | 3.520 | 3.520 | 71,097,869 |
| 2022-08-23 | 3.840 | 3.850 | 3.670 | 3.700 | 3.700 | 85,113,416 |
| 2022-08-22 | 3.720 | 3.920 | 3.620 | 3.840 | 3.840 | 116,347,870 |
| 2022-08-19 | 3.570 | 3.950 | 3.560 | 3.750 | 3.750 | 147,338,917 |
| 2022-08-18 | 3.750 | 3.780 | 3.550 | 3.590 | 3.590 | 93,287,994 |
| 2022-08-17 | 3.680 | 3.870 | 3.670 | 3.800 | 3.800 | 76,627,063 |
| 2022-08-16 | 3.740 | 3.780 | 3.670 | 3.710 | 3.710 | 48,520,308 |
| 2022-08-15 | 3.720 | 3.840 | 3.630 | 3.770 | 3.770 | 74,473,595 |
| 2022-08-12 | 3.730 | 3.770 | 3.660 | 3.710 | 3.710 | 36,109,420 |
| 2022-08-11 | 3.670 | 3.770 | 3.640 | 3.740 | 3.740 | 46,872,865 |
| 2022-08-10 | 3.660 | 3.710 | 3.620 | 3.640 | 3.640 | 29,914,341 |
| 2022-08-09 | 3.730 | 3.750 | 3.650 | 3.680 | 3.680 | 30,284,131 |
| 2022-08-08 | 3.690 | 3.790 | 3.650 | 3.720 | 3.720 | 31,201,031 |
| 2022-08-05 | 3.740 | 3.780 | 3.660 | 3.700 | 3.700 | 35,668,298 |
| 2022-08-04 | 3.600 | 3.730 | 3.590 | 3.730 | 3.730 | 44,563,125 |
| 2022-08-03 | 3.600 | 3.760 | 3.550 | 3.570 | 3.570 | 48,612,451 |
| 2022-08-02 | 3.860 | 3.860 | 3.560 | 3.600 | 3.600 | 61,947,839 |
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.