Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.250 | 7.330 | 7.170 | 7.310 | 7.310 | 42,838,283 |
| 2025-10-20 | 7.220 | 7.340 | 7.210 | 7.290 | 7.290 | 35,506,677 |
| 2025-10-17 | 7.400 | 7.470 | 7.160 | 7.180 | 7.180 | 55,168,465 |
| 2025-10-16 | 7.560 | 7.620 | 7.400 | 7.430 | 7.430 | 48,393,716 |
| 2025-10-15 | 7.500 | 7.560 | 7.380 | 7.560 | 7.560 | 46,760,581 |
| 2025-10-14 | 7.730 | 7.830 | 7.470 | 7.490 | 7.490 | 75,734,057 |
| 2025-10-13 | 7.500 | 7.770 | 7.500 | 7.660 | 7.660 | 78,246,702 |
| 2025-10-10 | 8.230 | 8.230 | 7.930 | 7.940 | 7.940 | 90,527,726 |
| 2025-10-09 | 8.120 | 8.360 | 8.000 | 8.250 | 8.250 | 154,315,568 |
| 2025-09-30 | 7.740 | 8.630 | 7.730 | 8.280 | 8.280 | 250,908,036 |
| 2025-09-29 | 7.700 | 7.800 | 7.580 | 7.600 | 7.600 | 54,540,730 |
| 2025-09-26 | 7.630 | 7.980 | 7.570 | 7.710 | 7.710 | 97,699,168 |
| 2025-09-25 | 7.410 | 7.780 | 7.370 | 7.720 | 7.720 | 111,034,391 |
| 2025-09-24 | 7.330 | 7.420 | 7.270 | 7.380 | 7.380 | 56,875,717 |
| 2025-09-23 | 7.660 | 7.690 | 7.230 | 7.350 | 7.350 | 75,883,168 |
| 2025-09-22 | 7.870 | 7.880 | 7.680 | 7.700 | 7.700 | 59,946,288 |
| 2025-09-19 | 7.880 | 8.020 | 7.630 | 7.970 | 7.970 | 109,516,252 |
| 2025-09-18 | 8.020 | 8.050 | 7.890 | 7.900 | 7.900 | 73,387,055 |
| 2025-09-17 | 8.120 | 8.130 | 8.030 | 8.040 | 8.040 | 55,324,304 |
| 2025-09-16 | 8.010 | 8.190 | 7.980 | 8.140 | 8.140 | 61,609,117 |
| 2025-09-15 | 8.080 | 8.120 | 7.990 | 8.010 | 8.010 | 60,333,318 |
| 2025-09-12 | 8.190 | 8.250 | 8.120 | 8.120 | 8.120 | 62,003,065 |
| 2025-09-11 | 8.150 | 8.240 | 8.010 | 8.220 | 8.220 | 67,110,543 |
| 2025-09-10 | 8.190 | 8.220 | 8.110 | 8.170 | 8.170 | 53,754,211 |
| 2025-09-09 | 8.230 | 8.450 | 8.210 | 8.290 | 8.290 | 97,372,113 |
| 2025-09-08 | 8.130 | 8.150 | 8.050 | 8.120 | 8.120 | 51,445,241 |
| 2025-09-05 | 8.010 | 8.140 | 7.950 | 8.140 | 8.140 | 63,500,020 |
| 2025-09-04 | 8.100 | 8.250 | 8.000 | 8.080 | 8.080 | 71,742,678 |
| 2025-09-03 | 8.090 | 8.370 | 7.900 | 8.240 | 8.240 | 118,987,420 |
| 2025-09-02 | 8.300 | 8.350 | 8.000 | 8.060 | 8.060 | 112,511,762 |
| 2025-09-01 | 8.320 | 8.490 | 8.280 | 8.360 | 8.360 | 95,043,064 |
| 2025-08-29 | 8.820 | 8.860 | 8.400 | 8.410 | 8.410 | 134,494,013 |
| 2025-08-28 | 8.800 | 8.900 | 8.320 | 8.720 | 8.720 | 216,230,955 |
| 2025-08-27 | 10.060 | 10.250 | 8.930 | 8.950 | 8.950 | 316,437,541 |
| 2025-08-26 | 9.420 | 9.690 | 9.310 | 9.560 | 9.560 | 140,540,190 |
| 2025-08-25 | 9.550 | 9.650 | 9.330 | 9.500 | 9.500 | 163,741,334 |
| 2025-08-22 | 9.080 | 9.540 | 8.960 | 9.530 | 9.530 | 295,640,137 |
| 2025-08-21 | 8.960 | 9.080 | 8.880 | 8.920 | 8.920 | 84,894,100 |
| 2025-08-20 | 9.120 | 9.150 | 8.760 | 9.020 | 9.020 | 118,160,210 |
| 2025-08-19 | 9.120 | 9.210 | 9.010 | 9.040 | 9.040 | 109,801,280 |
| 2025-08-18 | 8.780 | 9.500 | 8.780 | 9.160 | 9.160 | 239,876,298 |
| 2025-08-15 | 8.570 | 8.780 | 8.500 | 8.680 | 8.680 | 79,771,720 |
| 2025-08-14 | 8.680 | 8.940 | 8.600 | 8.600 | 8.600 | 97,153,433 |
| 2025-08-13 | 8.620 | 8.750 | 8.510 | 8.710 | 8.710 | 98,090,326 |
| 2025-08-12 | 8.860 | 8.890 | 8.580 | 8.600 | 8.600 | 112,190,271 |
| 2025-08-11 | 8.690 | 8.950 | 8.630 | 8.900 | 8.900 | 82,024,835 |
| 2025-08-08 | 8.990 | 9.150 | 8.700 | 8.760 | 8.760 | 122,280,361 |
| 2025-08-07 | 8.860 | 9.250 | 8.830 | 9.040 | 9.040 | 142,675,947 |
| 2025-08-06 | 9.050 | 9.090 | 8.760 | 8.850 | 8.850 | 112,024,800 |
| 2025-08-05 | 9.040 | 9.140 | 8.850 | 8.980 | 8.980 | 89,903,351 |
| 2025-08-04 | 9.040 | 9.200 | 8.850 | 9.050 | 9.050 | 101,077,250 |
| 2025-08-01 | 9.000 | 9.210 | 8.860 | 9.160 | 9.160 | 187,791,822 |
| 2025-07-31 | 8.600 | 9.260 | 8.580 | 8.890 | 8.890 | 146,647,436 |
| 2025-07-30 | 8.800 | 8.830 | 8.520 | 8.590 | 8.590 | 93,454,499 |
| 2025-07-29 | 9.040 | 9.100 | 8.810 | 8.880 | 8.880 | 69,166,476 |
| 2025-07-28 | 9.320 | 9.400 | 8.820 | 8.960 | 8.960 | 106,408,942 |
| 2025-07-25 | 8.850 | 9.230 | 8.810 | 9.060 | 9.060 | 128,753,313 |
| 2025-07-24 | 8.740 | 8.940 | 8.740 | 8.810 | 8.810 | 59,383,839 |
| 2025-07-23 | 8.950 | 9.060 | 8.690 | 8.750 | 8.750 | 103,457,958 |
| 2025-07-22 | 8.920 | 9.090 | 8.800 | 8.990 | 8.990 | 91,006,601 |
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.