Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.100 | 6.170 | 6.070 | 6.120 | 6.120 | 29,502,391 |
| 2026-04-17 | 6.180 | 6.180 | 6.050 | 6.110 | 6.110 | 30,033,500 |
| 2026-04-16 | 6.080 | 6.190 | 6.080 | 6.180 | 6.180 | 34,634,781 |
| 2026-04-15 | 6.200 | 6.200 | 6.060 | 6.080 | 6.080 | 27,032,990 |
| 2026-04-14 | 6.190 | 6.230 | 6.100 | 6.170 | 6.170 | 30,456,100 |
| 2026-04-13 | 6.080 | 6.180 | 6.050 | 6.130 | 6.130 | 28,175,131 |
| 2026-04-10 | 6.100 | 6.310 | 6.090 | 6.160 | 6.160 | 41,939,039 |
| 2026-04-09 | 6.160 | 6.190 | 6.040 | 6.050 | 6.050 | 35,051,711 |
| 2026-04-08 | 6.020 | 6.280 | 6.010 | 6.270 | 6.270 | 54,879,320 |
| 2026-04-07 | 5.890 | 5.950 | 5.850 | 5.910 | 5.910 | 21,929,221 |
| 2026-04-03 | 6.060 | 6.070 | 5.890 | 5.900 | 5.900 | 18,963,660 |
| 2026-04-02 | 6.150 | 6.160 | 6.010 | 6.020 | 6.020 | 23,224,830 |
| 2026-04-01 | 6.300 | 6.320 | 6.150 | 6.200 | 6.200 | 29,088,141 |
| 2026-03-31 | 6.290 | 6.380 | 6.160 | 6.180 | 6.180 | 44,062,840 |
| 2026-03-30 | 6.070 | 6.170 | 6.010 | 6.160 | 6.160 | 26,855,600 |
| 2026-03-27 | 6.060 | 6.190 | 6.030 | 6.180 | 6.180 | 22,570,580 |
| 2026-03-26 | 6.280 | 6.330 | 6.070 | 6.150 | 6.150 | 35,612,449 |
| 2026-03-25 | 6.110 | 6.420 | 6.110 | 6.330 | 6.330 | 51,022,461 |
| 2026-03-24 | 6.000 | 6.090 | 5.900 | 6.080 | 6.080 | 36,157,070 |
| 2026-03-23 | 6.150 | 6.180 | 5.790 | 5.870 | 5.870 | 53,462,941 |
| 2026-03-20 | 6.460 | 6.510 | 6.290 | 6.290 | 6.290 | 34,479,840 |
| 2026-03-19 | 6.550 | 6.570 | 6.400 | 6.450 | 6.450 | 32,882,211 |
| 2026-03-18 | 6.590 | 6.660 | 6.500 | 6.650 | 6.650 | 31,291,930 |
| 2026-03-17 | 6.760 | 6.780 | 6.580 | 6.580 | 6.580 | 40,875,500 |
| 2026-03-16 | 6.650 | 6.770 | 6.640 | 6.760 | 6.760 | 31,916,730 |
| 2026-03-13 | 6.840 | 6.860 | 6.700 | 6.710 | 6.710 | 39,055,398 |
| 2026-03-12 | 6.970 | 7.020 | 6.850 | 6.880 | 6.880 | 34,571,102 |
| 2026-03-11 | 7.100 | 7.110 | 6.990 | 7.000 | 7.000 | 34,836,102 |
| 2026-03-10 | 7.150 | 7.210 | 7.050 | 7.080 | 7.080 | 48,589,930 |
| 2026-03-09 | 6.920 | 7.090 | 6.850 | 7.070 | 7.070 | 45,792,621 |
| 2026-03-06 | 6.960 | 7.060 | 6.950 | 7.030 | 7.030 | 35,787,820 |
| 2026-03-05 | 6.990 | 7.130 | 6.970 | 7.070 | 7.070 | 61,667,871 |
| 2026-03-04 | 6.660 | 6.900 | 6.630 | 6.900 | 6.900 | 48,438,047 |
| 2026-03-03 | 7.070 | 7.130 | 6.780 | 6.780 | 6.780 | 76,456,367 |
| 2026-03-02 | 7.280 | 7.290 | 7.040 | 7.080 | 7.080 | 110,906,305 |
| 2026-02-27 | 7.270 | 7.660 | 7.240 | 7.530 | 7.530 | 107,665,508 |
| 2026-02-26 | 7.400 | 7.440 | 7.260 | 7.290 | 7.290 | 66,461,398 |
| 2026-02-25 | 7.380 | 7.510 | 7.350 | 7.440 | 7.440 | 68,484,750 |
| 2026-02-24 | 7.620 | 7.620 | 7.400 | 7.420 | 7.420 | 68,261,367 |
| 2026-02-13 | 7.580 | 7.710 | 7.400 | 7.410 | 7.410 | 87,145,688 |
| 2026-02-12 | 7.520 | 7.770 | 7.410 | 7.670 | 7.670 | 124,497,297 |
| 2026-02-11 | 7.600 | 7.720 | 7.490 | 7.530 | 7.530 | 124,667,906 |
| 2026-02-10 | 7.200 | 7.900 | 7.140 | 7.820 | 7.820 | 212,677,109 |
| 2026-02-09 | 7.080 | 7.160 | 7.040 | 7.160 | 7.160 | 58,117,781 |
| 2026-02-06 | 6.980 | 7.070 | 6.850 | 6.970 | 6.970 | 54,084,434 |
| 2026-02-05 | 7.100 | 7.300 | 7.010 | 7.050 | 7.050 | 82,913,211 |
| 2026-02-04 | 7.080 | 7.180 | 7.010 | 7.150 | 7.150 | 77,390,258 |
| 2026-02-03 | 6.950 | 7.090 | 6.900 | 7.080 | 7.080 | 68,306,273 |
| 2026-02-02 | 7.020 | 7.110 | 6.860 | 6.870 | 6.870 | 82,275,562 |
| 2026-01-30 | 7.450 | 7.450 | 7.130 | 7.130 | 7.130 | 113,601,906 |
| 2026-01-29 | 7.240 | 7.680 | 7.140 | 7.440 | 7.440 | 128,076,797 |
| 2026-01-28 | 7.480 | 7.580 | 7.260 | 7.300 | 7.300 | 86,059,031 |
| 2026-01-27 | 7.420 | 7.560 | 7.350 | 7.530 | 7.530 | 83,324,914 |
| 2026-01-26 | 7.810 | 7.870 | 7.340 | 7.460 | 7.460 | 138,590,406 |
| 2026-01-23 | 7.690 | 7.830 | 7.600 | 7.800 | 7.800 | 106,771,797 |
| 2026-01-22 | 7.620 | 7.750 | 7.580 | 7.670 | 7.670 | 84,779,617 |
| 2026-01-21 | 7.800 | 7.850 | 7.600 | 7.630 | 7.630 | 115,565,906 |
| 2026-01-20 | 7.820 | 7.940 | 7.680 | 7.770 | 7.770 | 119,682,898 |
| 2026-01-19 | 8.070 | 8.090 | 7.770 | 7.810 | 7.810 | 153,218,297 |
| 2026-01-16 | 8.450 | 8.560 | 8.010 | 8.060 | 8.060 | 197,720,246 |
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.