Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.850 | 3.970 | 3.840 | 3.890 | 3.890 | 60,571,293 |
| 2022-07-29 | 4.100 | 4.140 | 3.850 | 3.860 | 3.860 | 79,489,937 |
| 2022-07-28 | 3.980 | 4.140 | 3.960 | 4.040 | 4.040 | 75,825,807 |
| 2022-07-27 | 3.970 | 4.100 | 3.930 | 3.980 | 3.980 | 66,489,228 |
| 2022-07-26 | 3.960 | 4.140 | 3.950 | 4.080 | 4.080 | 71,292,712 |
| 2022-07-25 | 3.990 | 4.060 | 3.910 | 3.930 | 3.930 | 44,349,668 |
| 2022-07-22 | 4.080 | 4.120 | 3.980 | 4.000 | 4.000 | 47,343,059 |
| 2022-07-21 | 4.100 | 4.180 | 4.050 | 4.050 | 4.050 | 69,759,496 |
| 2022-07-20 | 4.080 | 4.200 | 4.030 | 4.110 | 4.110 | 84,581,976 |
| 2022-07-19 | 4.000 | 4.100 | 3.990 | 4.060 | 4.060 | 64,787,826 |
| 2022-07-18 | 3.850 | 4.060 | 3.850 | 4.040 | 4.040 | 86,573,770 |
| 2022-07-15 | 3.910 | 4.000 | 3.810 | 3.810 | 3.810 | 75,804,114 |
| 2022-07-14 | 4.080 | 4.140 | 3.960 | 3.970 | 3.970 | 81,290,893 |
| 2022-07-13 | 4.060 | 4.230 | 4.010 | 4.100 | 4.100 | 66,689,996 |
| 2022-07-12 | 4.160 | 4.270 | 4.080 | 4.100 | 4.100 | 76,304,742 |
| 2022-07-11 | 4.160 | 4.230 | 4.060 | 4.120 | 4.120 | 77,034,446 |
| 2022-07-08 | 4.310 | 4.370 | 4.160 | 4.190 | 4.190 | 109,990,222 |
| 2022-07-07 | 4.250 | 4.610 | 4.130 | 4.450 | 4.450 | 151,085,606 |
| 2022-07-06 | 4.480 | 4.540 | 4.280 | 4.290 | 4.290 | 90,885,879 |
| 2022-07-05 | 4.550 | 4.620 | 4.270 | 4.370 | 4.370 | 106,633,638 |
| 2022-07-04 | 4.370 | 4.640 | 4.370 | 4.520 | 4.520 | 118,936,696 |
| 2022-07-01 | 4.650 | 4.690 | 4.330 | 4.350 | 4.350 | 156,616,210 |
| 2022-06-30 | 4.750 | 5.080 | 4.450 | 4.810 | 4.810 | 207,688,790 |
| 2022-06-29 | 4.600 | 4.840 | 4.540 | 4.620 | 4.620 | 174,766,904 |
| 2022-06-28 | 4.560 | 4.790 | 4.450 | 4.600 | 4.600 | 161,868,082 |
| 2022-06-27 | 4.630 | 4.850 | 4.440 | 4.710 | 4.710 | 209,294,393 |
| 2022-06-24 | 5.230 | 5.240 | 4.710 | 4.760 | 4.760 | 222,858,917 |
| 2022-06-23 | 5.390 | 5.930 | 5.200 | 5.210 | 5.210 | 253,453,264 |
| 2022-06-22 | 5.600 | 6.120 | 5.600 | 5.770 | 5.770 | 243,434,123 |
| 2022-06-21 | 6.390 | 6.630 | 5.630 | 5.680 | 5.680 | 318,192,409 |
| 2022-06-20 | 5.550 | 6.730 | 5.370 | 6.730 | 6.730 | 267,937,658 |
| 2022-06-17 | 5.350 | 5.800 | 4.850 | 5.610 | 5.610 | 318,678,897 |
| 2022-06-16 | 4.600 | 5.120 | 4.440 | 5.120 | 5.120 | 158,728,326 |
| 2022-06-15 | 3.660 | 4.270 | 3.600 | 4.270 | 4.270 | 260,569,180 |
| 2022-06-14 | 3.730 | 3.860 | 3.490 | 3.560 | 3.560 | 149,428,797 |
| 2022-06-13 | 3.130 | 3.800 | 3.130 | 3.800 | 3.800 | 170,043,480 |
| 2022-06-10 | 3.110 | 3.320 | 3.070 | 3.170 | 3.170 | 55,374,128 |
| 2022-06-09 | 3.400 | 3.400 | 3.150 | 3.160 | 3.160 | 69,041,691 |
| 2022-06-08 | 3.200 | 3.490 | 3.150 | 3.370 | 3.370 | 100,858,033 |
| 2022-06-07 | 3.140 | 3.350 | 3.090 | 3.230 | 3.230 | 93,963,799 |
| 2022-06-06 | 3.160 | 3.200 | 3.110 | 3.160 | 3.160 | 40,057,357 |
| 2022-06-02 | 3.210 | 3.240 | 3.110 | 3.110 | 3.110 | 54,843,106 |
| 2022-06-01 | 3.340 | 3.360 | 3.170 | 3.240 | 3.240 | 73,022,223 |
| 2022-05-31 | 3.280 | 3.490 | 3.210 | 3.340 | 3.340 | 108,731,908 |
| 2022-05-30 | 3.400 | 3.660 | 3.100 | 3.420 | 3.420 | 166,606,886 |
| 2022-05-27 | 2.800 | 3.340 | 2.720 | 3.340 | 3.340 | 88,821,275 |
| 2022-05-26 | 2.760 | 2.800 | 2.680 | 2.780 | 2.780 | 19,567,824 |
| 2022-05-25 | 2.670 | 2.750 | 2.650 | 2.740 | 2.740 | 17,519,692 |
| 2022-05-24 | 2.830 | 2.860 | 2.680 | 2.680 | 2.680 | 27,457,769 |
| 2022-05-23 | 2.850 | 2.890 | 2.800 | 2.850 | 2.850 | 26,431,046 |
| 2022-05-20 | 2.820 | 2.900 | 2.780 | 2.810 | 2.810 | 30,014,205 |
| 2022-05-19 | 2.690 | 2.920 | 2.660 | 2.840 | 2.840 | 47,994,720 |
| 2022-05-18 | 2.650 | 2.840 | 2.640 | 2.740 | 2.740 | 47,171,769 |
| 2022-05-17 | 2.670 | 2.690 | 2.610 | 2.640 | 2.640 | 13,723,632 |
| 2022-05-16 | 2.650 | 2.710 | 2.650 | 2.700 | 2.700 | 19,963,732 |
| 2022-05-13 | 2.660 | 2.700 | 2.610 | 2.660 | 2.660 | 14,551,934 |
| 2022-05-12 | 2.600 | 2.690 | 2.580 | 2.660 | 2.660 | 22,726,993 |
| 2022-05-11 | 2.680 | 2.740 | 2.610 | 2.620 | 2.620 | 29,947,326 |
| 2022-05-10 | 2.680 | 2.730 | 2.600 | 2.710 | 2.710 | 24,940,931 |
| 2022-05-09 | 2.550 | 2.680 | 2.550 | 2.660 | 2.660 | 18,721,177 |
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.