Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.580 | 2.700 | 2.580 | 2.590 | 2.590 | 19,523,044 |
| 2022-05-05 | 2.680 | 2.730 | 2.580 | 2.670 | 2.670 | 23,541,236 |
| 2022-04-29 | 2.560 | 2.770 | 2.530 | 2.680 | 2.680 | 35,370,919 |
| 2022-04-28 | 2.560 | 2.600 | 2.460 | 2.490 | 2.490 | 24,829,636 |
| 2022-04-27 | 2.300 | 2.600 | 2.300 | 2.590 | 2.590 | 32,602,643 |
| 2022-04-26 | 2.590 | 2.720 | 2.470 | 2.490 | 2.490 | 29,876,482 |
| 2022-04-25 | 2.750 | 2.750 | 2.500 | 2.500 | 2.500 | 35,829,125 |
| 2022-04-22 | 2.890 | 2.970 | 2.810 | 2.840 | 2.840 | 27,586,401 |
| 2022-04-21 | 3.110 | 3.170 | 2.960 | 2.980 | 2.980 | 28,771,419 |
| 2022-04-20 | 3.170 | 3.210 | 3.110 | 3.110 | 3.110 | 19,974,202 |
| 2022-04-19 | 3.180 | 3.240 | 3.100 | 3.160 | 3.160 | 21,938,413 |
| 2022-04-18 | 3.210 | 3.240 | 3.110 | 3.220 | 3.220 | 18,237,813 |
| 2022-04-15 | 3.380 | 3.380 | 3.210 | 3.230 | 3.230 | 34,438,898 |
| 2022-04-14 | 3.360 | 3.430 | 3.350 | 3.410 | 3.410 | 20,918,460 |
| 2022-04-13 | 3.500 | 3.500 | 3.340 | 3.380 | 3.380 | 39,593,790 |
| 2022-04-12 | 3.410 | 3.570 | 3.360 | 3.540 | 3.540 | 35,569,543 |
| 2022-04-11 | 3.420 | 3.510 | 3.370 | 3.430 | 3.430 | 33,514,971 |
| 2022-04-08 | 3.550 | 3.570 | 3.420 | 3.440 | 3.440 | 36,302,637 |
| 2022-04-07 | 3.700 | 3.750 | 3.560 | 3.560 | 3.560 | 60,701,413 |
| 2022-04-06 | 3.680 | 3.980 | 3.680 | 3.740 | 3.740 | 100,755,946 |
| 2022-04-01 | 3.410 | 3.500 | 3.380 | 3.450 | 3.450 | 25,079,492 |
| 2022-03-31 | 3.410 | 3.480 | 3.390 | 3.440 | 3.440 | 20,105,168 |
| 2022-03-30 | 3.450 | 3.480 | 3.370 | 3.430 | 3.430 | 29,991,717 |
| 2022-03-29 | 3.510 | 3.580 | 3.430 | 3.460 | 3.460 | 20,104,071 |
| 2022-03-28 | 3.530 | 3.610 | 3.420 | 3.540 | 3.540 | 24,205,032 |
| 2022-03-25 | 3.590 | 3.630 | 3.540 | 3.540 | 3.540 | 18,996,460 |
| 2022-03-24 | 3.680 | 3.700 | 3.580 | 3.580 | 3.580 | 29,365,655 |
| 2022-03-23 | 3.720 | 3.830 | 3.720 | 3.720 | 3.720 | 27,576,722 |
| 2022-03-22 | 3.690 | 3.760 | 3.620 | 3.740 | 3.740 | 30,277,795 |
| 2022-03-21 | 3.710 | 3.760 | 3.640 | 3.710 | 3.710 | 34,775,552 |
| 2022-03-18 | 3.720 | 3.770 | 3.620 | 3.730 | 3.730 | 52,684,944 |
| 2022-03-17 | 3.530 | 4.150 | 3.480 | 3.780 | 3.780 | 79,639,949 |
| 2022-03-16 | 3.400 | 3.470 | 3.300 | 3.470 | 3.470 | 31,523,271 |
| 2022-03-15 | 3.500 | 3.610 | 3.320 | 3.330 | 3.330 | 39,029,808 |
| 2022-03-14 | 3.770 | 3.860 | 3.570 | 3.590 | 3.590 | 41,630,848 |
| 2022-03-11 | 3.600 | 3.700 | 3.510 | 3.680 | 3.680 | 26,572,012 |
| 2022-03-10 | 3.720 | 3.790 | 3.630 | 3.670 | 3.670 | 31,059,975 |
| 2022-03-09 | 3.730 | 3.790 | 3.400 | 3.620 | 3.620 | 35,604,990 |
| 2022-03-08 | 3.870 | 3.890 | 3.660 | 3.670 | 3.670 | 34,295,157 |
| 2022-03-07 | 3.810 | 3.960 | 3.750 | 3.890 | 3.890 | 38,563,758 |
| 2022-03-04 | 3.940 | 4.030 | 3.860 | 3.860 | 3.860 | 32,143,466 |
| 2022-03-03 | 4.040 | 4.050 | 3.920 | 3.950 | 3.950 | 18,425,623 |
| 2022-03-02 | 3.930 | 4.110 | 3.900 | 4.010 | 4.010 | 25,688,760 |
| 2022-03-01 | 3.950 | 4.150 | 3.890 | 3.990 | 3.990 | 34,645,776 |
| 2022-02-28 | 4.000 | 4.010 | 3.860 | 3.920 | 3.920 | 25,878,958 |
| 2022-02-25 | 4.120 | 4.130 | 3.970 | 4.000 | 4.000 | 30,227,000 |
| 2022-02-24 | 4.180 | 4.270 | 3.990 | 4.090 | 4.090 | 44,263,311 |
| 2022-02-23 | 4.130 | 4.390 | 4.050 | 4.220 | 4.220 | 55,970,909 |
| 2022-02-22 | 4.100 | 4.160 | 4.050 | 4.080 | 4.080 | 34,649,359 |
| 2022-02-21 | 3.930 | 4.160 | 3.910 | 4.140 | 4.140 | 39,804,267 |
| 2022-02-18 | 3.800 | 3.980 | 3.790 | 3.970 | 3.970 | 36,069,060 |
| 2022-02-17 | 3.820 | 3.940 | 3.800 | 3.840 | 3.840 | 33,006,397 |
| 2022-02-16 | 3.840 | 3.970 | 3.830 | 3.880 | 3.880 | 34,578,355 |
| 2022-02-15 | 3.780 | 3.950 | 3.710 | 3.860 | 3.860 | 44,646,858 |
| 2022-02-14 | 3.650 | 3.830 | 3.650 | 3.780 | 3.780 | 24,403,254 |
| 2022-02-11 | 3.770 | 3.820 | 3.680 | 3.700 | 3.700 | 22,881,548 |
| 2022-02-10 | 3.810 | 3.820 | 3.740 | 3.810 | 3.810 | 21,719,175 |
| 2022-02-09 | 3.670 | 3.820 | 3.660 | 3.800 | 3.800 | 28,646,651 |
| 2022-02-08 | 3.600 | 3.720 | 3.550 | 3.710 | 3.710 | 29,048,805 |
| 2022-02-07 | 3.690 | 3.720 | 3.550 | 3.600 | 3.600 | 22,052,040 |
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.