Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.500 | 3.680 | 3.490 | 3.600 | 3.600 | 28,892,451 |
| 2022-01-27 | 3.630 | 3.640 | 3.460 | 3.480 | 3.480 | 27,563,425 |
| 2022-01-26 | 3.650 | 3.740 | 3.590 | 3.650 | 3.650 | 28,953,390 |
| 2022-01-25 | 3.880 | 3.930 | 3.630 | 3.670 | 3.670 | 42,902,035 |
| 2022-01-24 | 4.030 | 4.100 | 3.940 | 3.940 | 3.940 | 36,183,704 |
| 2022-01-21 | 4.110 | 4.340 | 4.030 | 4.110 | 4.110 | 57,344,715 |
| 2022-01-20 | 4.340 | 4.350 | 4.080 | 4.090 | 4.090 | 49,686,600 |
| 2022-01-19 | 4.180 | 4.360 | 4.160 | 4.320 | 4.320 | 42,725,326 |
| 2022-01-18 | 4.370 | 4.410 | 4.200 | 4.200 | 4.200 | 43,790,880 |
| 2022-01-17 | 4.190 | 4.380 | 4.180 | 4.370 | 4.370 | 45,927,693 |
| 2022-01-14 | 4.350 | 4.400 | 4.220 | 4.220 | 4.220 | 39,693,674 |
| 2022-01-13 | 4.300 | 4.510 | 4.300 | 4.360 | 4.360 | 46,007,383 |
| 2022-01-12 | 4.270 | 4.410 | 4.230 | 4.330 | 4.330 | 31,186,500 |
| 2022-01-11 | 4.310 | 4.410 | 4.230 | 4.260 | 4.260 | 31,475,099 |
| 2022-01-10 | 4.240 | 4.380 | 4.120 | 4.340 | 4.340 | 35,760,281 |
| 2022-01-07 | 4.400 | 4.510 | 4.260 | 4.290 | 4.290 | 50,316,003 |
| 2022-01-06 | 4.410 | 4.430 | 4.330 | 4.390 | 4.390 | 43,421,041 |
| 2022-01-05 | 4.450 | 4.540 | 4.380 | 4.440 | 4.440 | 53,622,505 |
| 2022-01-04 | 4.200 | 4.510 | 4.180 | 4.480 | 4.480 | 77,244,714 |
| 2021-12-31 | 4.370 | 4.400 | 4.190 | 4.190 | 4.190 | 38,878,256 |
| 2021-12-30 | 4.180 | 4.400 | 4.160 | 4.290 | 4.290 | 42,295,473 |
| 2021-12-29 | 4.170 | 4.310 | 4.070 | 4.200 | 4.200 | 40,029,223 |
| 2021-12-28 | 4.150 | 4.220 | 4.130 | 4.170 | 4.170 | 27,918,782 |
| 2021-12-27 | 4.160 | 4.220 | 4.080 | 4.150 | 4.150 | 31,167,399 |
| 2021-12-24 | 4.390 | 4.390 | 4.140 | 4.180 | 4.180 | 41,763,305 |
| 2021-12-23 | 4.420 | 4.430 | 4.280 | 4.290 | 4.290 | 48,376,132 |
| 2021-12-22 | 4.330 | 4.500 | 4.310 | 4.450 | 4.450 | 78,853,171 |
| 2021-12-21 | 4.090 | 4.390 | 4.090 | 4.320 | 4.320 | 72,775,145 |
| 2021-12-20 | 4.170 | 4.220 | 4.060 | 4.080 | 4.080 | 32,285,835 |
| 2021-12-17 | 4.190 | 4.270 | 4.120 | 4.220 | 4.220 | 39,713,414 |
| 2021-12-16 | 4.170 | 4.260 | 4.160 | 4.210 | 4.210 | 37,418,244 |
| 2021-12-15 | 4.180 | 4.350 | 4.160 | 4.170 | 4.170 | 45,767,240 |
| 2021-12-14 | 4.050 | 4.250 | 4.040 | 4.180 | 4.180 | 51,335,487 |
| 2021-12-13 | 4.080 | 4.180 | 4.080 | 4.090 | 4.090 | 37,965,237 |
| 2021-12-10 | 4.120 | 4.220 | 4.090 | 4.100 | 4.100 | 60,591,230 |
| 2021-12-09 | 3.960 | 4.340 | 3.960 | 4.200 | 4.200 | 91,798,270 |
| 2021-12-08 | 3.930 | 3.980 | 3.890 | 3.950 | 3.950 | 27,073,782 |
| 2021-12-07 | 3.940 | 3.960 | 3.890 | 3.930 | 3.930 | 30,001,193 |
| 2021-12-06 | 4.030 | 4.060 | 3.900 | 3.930 | 3.930 | 41,297,543 |
| 2021-12-03 | 4.140 | 4.180 | 4.050 | 4.070 | 4.070 | 54,440,816 |
| 2021-12-02 | 4.220 | 4.440 | 4.170 | 4.240 | 4.240 | 95,645,380 |
| 2021-12-01 | 4.070 | 4.290 | 4.050 | 4.210 | 4.210 | 57,121,448 |
| 2021-11-30 | 4.150 | 4.190 | 4.020 | 4.110 | 4.110 | 50,392,438 |
| 2021-11-29 | 3.950 | 4.290 | 3.920 | 4.060 | 4.060 | 59,603,814 |
| 2021-11-26 | 4.110 | 4.150 | 3.990 | 4.010 | 4.010 | 51,229,220 |
| 2021-11-25 | 4.010 | 4.310 | 3.980 | 4.130 | 4.130 | 90,856,073 |
| 2021-11-24 | 3.890 | 4.050 | 3.810 | 3.970 | 3.970 | 47,030,276 |
| 2021-11-23 | 3.900 | 3.930 | 3.830 | 3.890 | 3.890 | 24,963,494 |
| 2021-11-22 | 3.940 | 3.950 | 3.840 | 3.890 | 3.890 | 25,101,727 |
| 2021-11-19 | 3.910 | 3.970 | 3.880 | 3.910 | 3.910 | 25,071,825 |
| 2021-11-18 | 4.010 | 4.050 | 3.890 | 3.900 | 3.900 | 37,397,433 |
| 2021-11-17 | 3.980 | 4.120 | 3.960 | 4.050 | 4.050 | 42,182,805 |
| 2021-11-16 | 4.000 | 4.050 | 3.920 | 3.960 | 3.960 | 33,972,226 |
| 2021-11-15 | 3.940 | 4.090 | 3.940 | 4.030 | 4.030 | 42,501,954 |
| 2021-11-12 | 3.900 | 4.010 | 3.840 | 3.930 | 3.930 | 39,983,441 |
| 2021-11-11 | 3.870 | 4.000 | 3.800 | 3.930 | 3.930 | 43,202,381 |
| 2021-11-10 | 3.710 | 4.040 | 3.700 | 3.870 | 3.870 | 50,722,905 |
| 2021-11-09 | 3.830 | 3.860 | 3.700 | 3.750 | 3.750 | 23,865,538 |
| 2021-11-08 | 3.700 | 3.820 | 3.660 | 3.780 | 3.780 | 27,094,969 |
| 2021-11-05 | 3.670 | 3.800 | 3.650 | 3.720 | 3.720 | 31,534,916 |
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.