Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.150 | 7.220 | 7.050 | 7.070 | 7.070 | 38,932,400 |
| 2025-04-21 | 6.910 | 7.230 | 6.890 | 7.160 | 7.160 | 60,903,300 |
| 2025-04-18 | 6.910 | 7.020 | 6.910 | 6.950 | 6.950 | 32,729,800 |
| 2025-04-17 | 6.920 | 7.050 | 6.880 | 6.990 | 6.990 | 56,458,553 |
| 2025-04-16 | 6.890 | 7.340 | 6.810 | 7.090 | 7.090 | 90,525,400 |
| 2025-04-15 | 7.420 | 7.580 | 7.020 | 7.070 | 7.070 | 84,146,502 |
| 2025-04-14 | 7.040 | 7.180 | 6.960 | 7.030 | 7.030 | 75,927,500 |
| 2025-04-11 | 6.750 | 6.920 | 6.710 | 6.830 | 6.830 | 55,541,600 |
| 2025-04-10 | 6.800 | 7.000 | 6.740 | 6.860 | 6.860 | 90,981,648 |
| 2025-04-09 | 6.300 | 6.660 | 5.790 | 6.590 | 6.590 | 102,287,800 |
| 2025-04-08 | 6.450 | 6.700 | 6.300 | 6.470 | 6.470 | 86,668,248 |
| 2025-04-07 | 7.120 | 7.160 | 6.190 | 6.200 | 6.200 | 110,733,084 |
| 2025-04-03 | 7.700 | 7.800 | 7.610 | 7.740 | 7.740 | 39,776,884 |
| 2025-04-02 | 7.820 | 7.930 | 7.700 | 7.710 | 7.710 | 50,822,800 |
| 2025-04-01 | 8.000 | 8.010 | 7.810 | 7.870 | 7.870 | 56,797,724 |
| 2025-03-31 | 7.860 | 8.270 | 7.810 | 8.020 | 8.020 | 88,677,329 |
| 2025-03-28 | 7.820 | 8.220 | 7.660 | 8.050 | 8.050 | 102,147,400 |
| 2025-03-27 | 7.970 | 7.990 | 7.750 | 7.780 | 7.780 | 55,429,999 |
| 2025-03-26 | 7.800 | 8.050 | 7.680 | 7.970 | 7.970 | 65,341,800 |
| 2025-03-25 | 7.970 | 8.290 | 7.900 | 7.940 | 7.940 | 91,562,129 |
| 2025-03-24 | 8.030 | 8.030 | 7.510 | 7.790 | 7.790 | 114,693,700 |
| 2025-03-21 | 8.020 | 8.200 | 7.970 | 8.110 | 8.110 | 87,562,300 |
| 2025-03-20 | 8.280 | 8.320 | 8.110 | 8.110 | 8.110 | 100,270,200 |
| 2025-03-19 | 8.400 | 8.870 | 8.260 | 8.310 | 8.310 | 194,823,336 |
| 2025-03-18 | 8.250 | 8.960 | 8.250 | 8.580 | 8.580 | 246,914,124 |
| 2025-03-17 | 8.130 | 8.500 | 8.100 | 8.260 | 8.260 | 132,124,046 |
| 2025-03-14 | 7.730 | 8.180 | 7.730 | 8.130 | 8.130 | 111,622,105 |
| 2025-03-13 | 7.990 | 8.050 | 7.700 | 7.780 | 7.780 | 93,621,180 |
| 2025-03-12 | 8.130 | 8.180 | 8.020 | 8.040 | 8.040 | 88,080,300 |
| 2025-03-11 | 7.950 | 8.270 | 7.800 | 8.120 | 8.120 | 98,172,500 |
| 2025-03-10 | 8.470 | 8.600 | 8.100 | 8.170 | 8.170 | 145,081,151 |
| 2025-03-07 | 8.310 | 8.840 | 8.220 | 8.380 | 8.380 | 248,958,366 |
| 2025-03-06 | 7.870 | 8.350 | 7.820 | 8.250 | 8.250 | 174,492,617 |
| 2025-03-05 | 7.620 | 7.980 | 7.590 | 7.850 | 7.850 | 109,551,599 |
| 2025-03-04 | 7.390 | 7.790 | 7.310 | 7.690 | 7.690 | 97,844,355 |
| 2025-03-03 | 7.630 | 7.770 | 7.380 | 7.510 | 7.510 | 85,169,976 |
| 2025-02-28 | 8.130 | 8.130 | 7.370 | 7.470 | 7.470 | 149,073,966 |
| 2025-02-27 | 8.410 | 8.610 | 8.100 | 8.230 | 8.230 | 128,003,669 |
| 2025-02-26 | 8.370 | 8.590 | 8.320 | 8.420 | 8.420 | 115,360,472 |
| 2025-02-25 | 8.300 | 8.550 | 8.200 | 8.370 | 8.370 | 107,364,406 |
| 2025-02-24 | 8.590 | 8.590 | 8.310 | 8.470 | 8.470 | 156,265,718 |
| 2025-02-21 | 8.460 | 8.860 | 8.220 | 8.720 | 8.720 | 230,452,440 |
| 2025-02-20 | 8.300 | 8.620 | 8.250 | 8.460 | 8.460 | 160,762,928 |
| 2025-02-19 | 8.120 | 8.370 | 8.040 | 8.340 | 8.340 | 151,624,192 |
| 2025-02-18 | 8.720 | 8.750 | 8.180 | 8.190 | 8.190 | 275,643,247 |
| 2025-02-17 | 8.300 | 9.320 | 8.300 | 9.000 | 9.000 | 377,332,279 |
| 2025-02-14 | 8.330 | 8.490 | 8.100 | 8.180 | 8.180 | 198,969,455 |
| 2025-02-13 | 8.560 | 8.910 | 8.480 | 8.530 | 8.530 | 242,877,300 |
| 2025-02-12 | 8.300 | 8.690 | 8.250 | 8.460 | 8.460 | 211,275,012 |
| 2025-02-11 | 8.280 | 9.210 | 8.100 | 8.510 | 8.510 | 354,843,818 |
| 2025-02-10 | 8.400 | 8.600 | 8.020 | 8.440 | 8.440 | 268,315,085 |
| 2025-02-07 | 8.400 | 8.860 | 8.180 | 8.350 | 8.350 | 275,574,204 |
| 2025-02-06 | 8.160 | 8.740 | 7.920 | 8.590 | 8.590 | 295,137,610 |
| 2025-02-05 | 7.980 | 8.410 | 7.560 | 8.400 | 8.400 | 362,310,392 |
| 2025-01-27 | 7.880 | 7.980 | 7.460 | 7.780 | 7.780 | 264,294,324 |
| 2025-01-24 | 7.280 | 7.820 | 7.200 | 7.710 | 7.710 | 374,070,095 |
| 2025-01-23 | 6.570 | 7.500 | 6.500 | 7.250 | 7.250 | 425,465,010 |
| 2025-01-22 | 6.400 | 6.430 | 6.240 | 6.250 | 6.250 | 76,124,000 |
| 2025-01-21 | 6.510 | 6.580 | 6.270 | 6.410 | 6.410 | 127,732,130 |
| 2025-01-20 | 6.790 | 6.900 | 6.530 | 6.570 | 6.570 | 147,164,400 |
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.