Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.990 | 9.270 | 8.930 | 8.970 | 8.970 | 115,633,831 |
| 2025-07-18 | 9.320 | 9.600 | 9.030 | 9.070 | 9.070 | 159,774,724 |
| 2025-07-17 | 9.160 | 9.490 | 8.990 | 9.250 | 9.250 | 181,592,885 |
| 2025-07-16 | 8.710 | 9.350 | 8.650 | 9.170 | 9.170 | 228,036,002 |
| 2025-07-15 | 8.500 | 8.780 | 8.130 | 8.750 | 8.750 | 168,182,999 |
| 2025-07-14 | 8.800 | 8.850 | 8.450 | 8.540 | 8.540 | 108,765,140 |
| 2025-07-11 | 8.990 | 9.030 | 8.540 | 8.580 | 8.580 | 167,519,754 |
| 2025-07-10 | 8.800 | 9.500 | 8.690 | 9.040 | 9.040 | 231,566,299 |
| 2025-07-09 | 8.660 | 9.060 | 7.960 | 8.860 | 8.860 | 245,356,461 |
| 2025-07-08 | 8.480 | 8.550 | 8.180 | 8.360 | 8.360 | 126,520,300 |
| 2025-07-07 | 8.950 | 9.080 | 8.480 | 8.490 | 8.490 | 133,864,010 |
| 2025-07-04 | 8.430 | 8.870 | 8.340 | 8.780 | 8.780 | 156,721,458 |
| 2025-07-03 | 8.330 | 8.740 | 8.320 | 8.400 | 8.400 | 102,938,204 |
| 2025-07-02 | 8.590 | 8.880 | 8.260 | 8.290 | 8.290 | 152,053,415 |
| 2025-07-01 | 9.120 | 9.380 | 8.640 | 8.730 | 8.730 | 244,223,496 |
| 2025-06-30 | 8.100 | 8.400 | 8.030 | 8.290 | 8.290 | 96,288,701 |
| 2025-06-27 | 7.800 | 8.260 | 7.780 | 8.080 | 8.080 | 93,345,600 |
| 2025-06-26 | 8.050 | 8.130 | 7.800 | 7.810 | 7.810 | 67,461,749 |
| 2025-06-25 | 7.690 | 8.060 | 7.650 | 7.990 | 7.990 | 99,238,012 |
| 2025-06-24 | 7.400 | 7.650 | 7.350 | 7.620 | 7.620 | 59,863,951 |
| 2025-06-23 | 7.230 | 7.430 | 7.120 | 7.370 | 7.370 | 51,088,300 |
| 2025-06-20 | 7.510 | 7.600 | 7.200 | 7.250 | 7.250 | 68,889,700 |
| 2025-06-19 | 7.810 | 7.970 | 7.440 | 7.490 | 7.490 | 78,387,356 |
| 2025-06-18 | 7.780 | 7.920 | 7.730 | 7.830 | 7.830 | 62,374,038 |
| 2025-06-17 | 8.080 | 8.420 | 7.840 | 7.870 | 7.870 | 118,314,524 |
| 2025-06-16 | 7.900 | 8.150 | 7.730 | 8.050 | 8.050 | 109,405,625 |
| 2025-06-13 | 7.760 | 7.970 | 7.680 | 7.870 | 7.870 | 102,025,175 |
| 2025-06-12 | 7.800 | 7.920 | 7.680 | 7.790 | 7.790 | 87,660,929 |
| 2025-06-11 | 7.450 | 7.980 | 7.450 | 7.910 | 7.910 | 168,656,733 |
| 2025-06-10 | 7.400 | 7.570 | 7.350 | 7.520 | 7.520 | 100,633,210 |
| 2025-06-09 | 7.050 | 7.480 | 7.040 | 7.470 | 7.470 | 171,997,235 |
| 2025-06-06 | 7.060 | 7.070 | 6.900 | 6.950 | 6.950 | 36,841,000 |
| 2025-06-05 | 6.950 | 7.090 | 6.890 | 7.040 | 7.040 | 51,927,842 |
| 2025-06-04 | 6.920 | 7.000 | 6.860 | 6.930 | 6.930 | 41,542,088 |
| 2025-06-03 | 6.790 | 7.030 | 6.760 | 6.940 | 6.940 | 54,836,000 |
| 2025-05-30 | 6.990 | 7.000 | 6.780 | 6.800 | 6.800 | 36,218,734 |
| 2025-05-29 | 6.810 | 6.990 | 6.810 | 6.990 | 6.990 | 38,146,786 |
| 2025-05-28 | 7.020 | 7.050 | 6.820 | 6.860 | 6.860 | 41,797,200 |
| 2025-05-27 | 7.050 | 7.220 | 7.000 | 7.010 | 7.010 | 50,844,200 |
| 2025-05-26 | 6.980 | 7.080 | 6.950 | 7.010 | 7.010 | 31,719,700 |
| 2025-05-23 | 7.040 | 7.100 | 6.920 | 6.950 | 6.950 | 42,274,400 |
| 2025-05-22 | 7.190 | 7.270 | 7.040 | 7.050 | 7.050 | 40,358,942 |
| 2025-05-21 | 7.220 | 7.250 | 7.090 | 7.200 | 7.200 | 42,788,332 |
| 2025-05-20 | 7.200 | 7.300 | 7.110 | 7.270 | 7.270 | 45,660,352 |
| 2025-05-19 | 7.130 | 7.300 | 7.000 | 7.230 | 7.230 | 44,811,710 |
| 2025-05-16 | 7.110 | 7.250 | 7.080 | 7.130 | 7.130 | 34,166,702 |
| 2025-05-15 | 7.420 | 7.430 | 7.130 | 7.140 | 7.140 | 48,696,676 |
| 2025-05-14 | 7.340 | 7.410 | 7.280 | 7.360 | 7.360 | 42,349,696 |
| 2025-05-13 | 7.630 | 7.640 | 7.330 | 7.380 | 7.380 | 51,132,900 |
| 2025-05-12 | 7.450 | 7.520 | 7.410 | 7.490 | 7.490 | 39,896,000 |
| 2025-05-09 | 7.650 | 7.760 | 7.410 | 7.420 | 7.420 | 56,454,695 |
| 2025-05-08 | 7.600 | 7.700 | 7.570 | 7.620 | 7.620 | 54,298,346 |
| 2025-05-07 | 7.850 | 7.900 | 7.570 | 7.650 | 7.650 | 75,795,926 |
| 2025-05-06 | 7.450 | 7.880 | 7.450 | 7.730 | 7.730 | 155,547,647 |
| 2025-04-30 | 6.920 | 7.330 | 6.920 | 7.150 | 7.150 | 99,960,647 |
| 2025-04-29 | 7.090 | 7.120 | 6.810 | 6.910 | 6.910 | 60,767,701 |
| 2025-04-28 | 6.910 | 7.220 | 6.910 | 7.090 | 7.090 | 68,983,205 |
| 2025-04-25 | 6.990 | 7.030 | 6.930 | 6.970 | 6.970 | 37,359,802 |
| 2025-04-24 | 7.110 | 7.140 | 6.970 | 7.000 | 7.000 | 46,907,700 |
| 2025-04-23 | 7.120 | 7.160 | 7.020 | 7.070 | 7.070 | 37,908,685 |
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.