Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.590 | 9.000 | 8.450 | 8.620 | 8.620 | 223,159,717 |
| 2026-01-14 | 8.590 | 9.570 | 8.510 | 8.860 | 8.860 | 375,381,078 |
| 2026-01-13 | 8.900 | 9.200 | 8.450 | 8.660 | 8.660 | 364,232,361 |
| 2026-01-12 | 8.020 | 9.000 | 7.880 | 8.850 | 8.850 | 352,474,508 |
| 2026-01-09 | 7.270 | 7.730 | 7.250 | 7.720 | 7.720 | 222,720,285 |
| 2026-01-08 | 7.050 | 7.460 | 6.960 | 7.260 | 7.260 | 147,820,722 |
| 2026-01-07 | 7.200 | 7.230 | 7.070 | 7.100 | 7.100 | 84,946,131 |
| 2026-01-06 | 7.150 | 7.300 | 7.100 | 7.250 | 7.250 | 97,329,508 |
| 2026-01-05 | 7.020 | 7.230 | 6.950 | 7.190 | 7.190 | 127,753,625 |
| 2025-12-31 | 7.400 | 7.520 | 7.140 | 7.240 | 7.240 | 168,957,503 |
| 2025-12-30 | 7.240 | 7.310 | 7.000 | 7.050 | 7.050 | 74,788,354 |
| 2025-12-29 | 7.200 | 7.410 | 7.130 | 7.280 | 7.280 | 76,508,401 |
| 2025-12-26 | 7.250 | 7.320 | 7.100 | 7.200 | 7.200 | 71,065,953 |
| 2025-12-25 | 7.280 | 7.480 | 7.220 | 7.250 | 7.250 | 85,920,743 |
| 2025-12-24 | 7.130 | 7.490 | 7.080 | 7.320 | 7.320 | 99,390,915 |
| 2025-12-23 | 7.190 | 7.330 | 7.080 | 7.160 | 7.160 | 75,161,944 |
| 2025-12-22 | 7.200 | 7.240 | 7.040 | 7.210 | 7.210 | 80,905,201 |
| 2025-12-19 | 6.970 | 7.300 | 6.930 | 7.190 | 7.190 | 113,129,945 |
| 2025-12-18 | 6.950 | 7.180 | 6.920 | 6.970 | 6.970 | 98,748,925 |
| 2025-12-17 | 6.680 | 7.030 | 6.660 | 7.020 | 7.020 | 107,879,291 |
| 2025-12-16 | 6.500 | 6.760 | 6.500 | 6.750 | 6.750 | 67,007,453 |
| 2025-12-15 | 6.700 | 6.790 | 6.580 | 6.580 | 6.580 | 45,717,700 |
| 2025-12-12 | 6.680 | 6.850 | 6.610 | 6.730 | 6.730 | 53,382,948 |
| 2025-12-11 | 6.680 | 6.800 | 6.630 | 6.640 | 6.640 | 63,510,002 |
| 2025-12-10 | 6.520 | 7.080 | 6.420 | 6.840 | 6.840 | 109,661,071 |
| 2025-12-09 | 6.500 | 6.750 | 6.470 | 6.560 | 6.560 | 59,843,905 |
| 2025-12-08 | 6.500 | 6.620 | 6.460 | 6.520 | 6.520 | 42,835,602 |
| 2025-12-05 | 6.380 | 6.440 | 6.310 | 6.430 | 6.430 | 26,874,100 |
| 2025-12-04 | 6.390 | 6.420 | 6.300 | 6.330 | 6.330 | 26,775,400 |
| 2025-12-03 | 6.540 | 6.540 | 6.380 | 6.410 | 6.410 | 34,027,507 |
| 2025-12-02 | 6.650 | 6.660 | 6.520 | 6.540 | 6.540 | 37,067,737 |
| 2025-12-01 | 6.670 | 6.680 | 6.590 | 6.660 | 6.660 | 36,483,800 |
| 2025-11-28 | 6.570 | 6.840 | 6.570 | 6.710 | 6.710 | 61,629,812 |
| 2025-11-27 | 6.760 | 6.780 | 6.580 | 6.590 | 6.590 | 56,890,700 |
| 2025-11-26 | 6.880 | 7.000 | 6.770 | 6.790 | 6.790 | 74,185,132 |
| 2025-11-25 | 6.750 | 7.200 | 6.720 | 7.000 | 7.000 | 118,806,445 |
| 2025-11-24 | 6.450 | 6.750 | 6.390 | 6.720 | 6.720 | 75,829,324 |
| 2025-11-21 | 6.500 | 6.650 | 6.370 | 6.380 | 6.380 | 51,905,474 |
| 2025-11-20 | 6.750 | 6.750 | 6.550 | 6.600 | 6.600 | 40,984,291 |
| 2025-11-19 | 6.850 | 6.860 | 6.680 | 6.720 | 6.720 | 42,463,649 |
| 2025-11-18 | 6.780 | 6.930 | 6.730 | 6.880 | 6.880 | 61,256,171 |
| 2025-11-17 | 6.650 | 6.820 | 6.650 | 6.820 | 6.820 | 47,795,457 |
| 2025-11-14 | 6.710 | 6.750 | 6.650 | 6.650 | 6.650 | 34,798,800 |
| 2025-11-13 | 6.750 | 6.770 | 6.640 | 6.760 | 6.760 | 47,244,569 |
| 2025-11-12 | 6.880 | 6.920 | 6.690 | 6.730 | 6.730 | 54,252,866 |
| 2025-11-11 | 7.000 | 7.020 | 6.900 | 6.920 | 6.920 | 40,600,073 |
| 2025-11-10 | 6.960 | 7.030 | 6.910 | 7.020 | 7.020 | 40,227,777 |
| 2025-11-07 | 7.030 | 7.040 | 6.960 | 6.970 | 6.970 | 34,198,882 |
| 2025-11-06 | 7.140 | 7.150 | 7.000 | 7.040 | 7.040 | 47,616,683 |
| 2025-11-05 | 7.060 | 7.150 | 7.030 | 7.130 | 7.130 | 43,696,098 |
| 2025-11-04 | 7.200 | 7.230 | 7.030 | 7.150 | 7.150 | 76,035,047 |
| 2025-11-03 | 7.040 | 7.320 | 7.040 | 7.270 | 7.270 | 98,238,013 |
| 2025-10-31 | 6.850 | 7.120 | 6.850 | 7.040 | 7.040 | 79,766,812 |
| 2025-10-30 | 6.880 | 6.970 | 6.810 | 6.840 | 6.840 | 51,344,122 |
| 2025-10-29 | 6.980 | 7.010 | 6.880 | 6.930 | 6.930 | 60,593,317 |
| 2025-10-28 | 7.000 | 7.090 | 6.970 | 7.000 | 7.000 | 53,554,320 |
| 2025-10-27 | 7.010 | 7.100 | 6.920 | 7.060 | 7.060 | 62,639,983 |
| 2025-10-24 | 7.220 | 7.240 | 7.030 | 7.060 | 7.060 | 73,016,699 |
| 2025-10-23 | 7.170 | 7.250 | 6.980 | 7.240 | 7.240 | 72,060,128 |
| 2025-10-22 | 7.260 | 7.370 | 7.180 | 7.200 | 7.200 | 52,734,506 |
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.