Beijing Lanxum Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.140	2.200	2.030	2.040	2.040	49,579,574
2026-07-16	2.090	2.160	2.070	2.140	2.140	37,688,379
2026-07-15	2.050	2.120	2.040	2.100	2.100	33,516,398
2026-07-14	2.040	2.070	2.020	2.070	2.070	30,462,309
2026-07-13	2.130	2.160	2.030	2.050	2.050	40,147,102
2026-07-10	2.100	2.170	2.050	2.130	2.130	39,730,527
2026-07-09	2.120	2.190	2.120	2.120	2.120	47,996,699
2026-07-08	2.060	2.130	2.040	2.120	2.120	42,064,910
2026-07-07	2.150	2.180	2.060	2.070	2.070	49,795,770
2026-07-06	2.270	2.340	2.210	2.220	2.220	62,244,973
2026-07-03	2.140	2.230	2.130	2.200	2.200	44,176,059
2026-07-02	2.150	2.220	2.120	2.150	2.150	60,149,840
2026-07-01	2.030	2.190	2.010	2.140	2.140	60,534,457
2026-06-30	2.090	2.130	2.020	2.040	2.040	44,144,285
2026-06-29	2.050	2.100	1.980	2.010	2.010	48,713,898
2026-06-26	2.030	2.190	1.980	2.090	2.090	76,752,828
2026-06-25	2.230	2.260	2.040	2.050	2.050	80,671,406
2026-06-24	2.360	2.370	2.250	2.260	2.260	44,848,680
2026-06-23	2.380	2.460	2.370	2.380	2.380	36,261,160
2026-06-22	2.380	2.420	2.260	2.410	2.410	53,801,199
2026-06-18	2.480	2.550	2.440	2.440	2.440	37,524,992
2026-06-17	2.560	2.590	2.490	2.500	2.500	47,077,527
2026-06-16	2.520	2.630	2.420	2.610	2.610	66,013,438
2026-06-15	2.460	2.540	2.460	2.490	2.490	39,130,199
2026-06-12	2.450	2.470	2.390	2.420	2.420	33,332,719
2026-06-11	2.530	2.540	2.370	2.390	2.390	57,638,969
2026-06-10	2.670	2.690	2.550	2.560	2.560	48,523,219
2026-06-09	2.670	2.750	2.650	2.700	2.700	25,852,984
2026-06-08	2.690	2.730	2.640	2.670	2.670	32,793,195
2026-06-05	2.730	2.780	2.670	2.750	2.750	33,187,281
2026-06-04	2.850	2.860	2.720	2.740	2.740	47,922,781
2026-06-03	2.960	2.990	2.860	2.880	2.880	58,499,719
2026-06-02	2.980	3.070	2.940	3.000	3.000	62,704,473
2026-06-01	2.800	3.000	2.760	2.970	2.970	65,379,930
2026-05-29	2.780	2.930	2.770	2.810	2.810	50,320,102
2026-05-28	2.750	2.820	2.750	2.800	2.800	35,142,070
2026-05-27	2.770	2.860	2.730	2.770	2.770	37,981,473
2026-05-26	2.880	2.900	2.730	2.780	2.780	45,004,367
2026-05-25	2.960	2.990	2.870	2.870	2.870	46,447,809
2026-05-22	2.930	2.980	2.900	2.950	2.950	44,200,609
2026-05-21	2.950	3.060	2.870	2.880	2.880	58,743,594
2026-05-20	3.050	3.050	2.920	2.960	2.960	68,815,883
2026-05-19	2.730	3.130	2.730	3.060	3.060	114,786,203
2026-05-18	2.650	2.790	2.530	2.750	2.750	76,570,992
2026-05-15	2.920	2.940	2.680	2.690	2.690	116,973,102
2026-05-14	3.200	3.210	2.930	2.940	2.940	108,580,203
2026-05-13	3.180	3.260	3.170	3.190	3.190	61,678,152
2026-05-12	3.280	3.300	3.190	3.200	3.200	84,252,898
2026-05-11	3.310	3.430	3.270	3.310	3.310	138,369,109
2026-05-08	3.200	3.320	3.190	3.270	3.270	154,974,891
2026-05-07	3.270	3.330	3.270	3.270	3.270	126,878,094
2026-05-06	4.090	4.090	4.090	4.090	4.090	6,214,800
2026-04-30	5.110	5.110	5.110	5.110	5.110	0
2026-04-29	5.000	5.200	4.970	5.110	5.110	56,084,047
2026-04-28	5.410	5.430	4.970	5.060	5.060	88,057,398
2026-04-27	5.370	5.460	5.250	5.410	5.410	53,427,480
2026-04-24	5.780	5.780	5.430	5.470	5.470	59,178,360
2026-04-23	5.910	5.980	5.800	5.830	5.830	34,925,602
2026-04-22	5.980	5.980	5.870	5.940	5.940	33,616,406
2026-04-21	6.120	6.130	5.980	6.010	6.010	35,236,801

← NewerPage 2 of 5 · 242 trading daysOlder →

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.